Avantium N.V. (0RNP.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0RNP.L Historical Return
If you invested €1000 in Avantium N.V. (0RNP.L) since IPO date, it would be worth €1,213.94 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,243.84, while €1000 invested 1 year ago would be worth €564.25. This corresponds to total returns of 21.39%, 24.38%, -43.58%, respectively, with annualized returns of 3.87%, 4.46%, -43.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0RNP.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.08 | 5.05 | 5.05 | 5.1 | 5.01 | 1,335 |
| September 09, 2026 | 5.32 | 5.11 | 5.11 | 5.32 | 5.11 | 1,707 |
| September 08, 2026 | 5.15 | 5.19 | 5.19 | 5.19 | 5.15 | 305 |
| September 07, 2026 | 5.15 | 5.18 | 5.18 | 5.35 | 5.15 | 7,015 |
| September 04, 2026 | 4.97 | 4.95 | 4.95 | 4.98 | 4.89 | 472 |
| September 03, 2026 | 4.88 | 4.96 | 4.96 | 4.97 | 4.88 | 300 |
| September 02, 2026 | 4.8 | 4.85 | 4.85 | 4.85 | 4.8 | 14 |
| September 01, 2026 | 4.97 | 4.8 | 4.8 | 4.97 | 4.78 | 1,914 |
| August 28, 2026 | 4.95 | 4.98 | 4.98 | 5.04 | 4.94 | 996 |
| August 27, 2026 | 4.93 | 4.92 | 4.92 | 4.95 | 4.92 | 1,047 |
| August 26, 2026 | 4.9 | 4.91 | 4.91 | 4.96 | 4.88 | 1,045 |
| August 25, 2026 | 5 | 4.94 | 4.94 | 5 | 4.87 | 2,697 |
| August 24, 2026 | 4.87 | 5.01 | 5.01 | 5.07 | 4.85 | 53,002 |
| August 21, 2026 | 5.31 | 4.92 | 4.92 | 5.39 | 4.86 | 33,506 |
| August 20, 2026 | 5.75 | 5.44 | 5.44 | 5.75 | 5.36 | 59,546 |
| August 19, 2026 | 5.4 | 5.71 | 5.71 | 6 | 5.4 | 32,827 |
| August 18, 2026 | 6.95 | 7.1 | 7.1 | 7.21 | 6.93 | 1,777 |
| August 17, 2026 | 7.1 | 7.03 | 7.03 | 7.12 | 6.99 | 4,416 |
| August 14, 2026 | 7.2 | 7.03 | 7.03 | 7.21 | 6.99 | 11,677 |
| August 13, 2026 | 7.07 | 7.13 | 7.13 | 7.16 | 7.07 | 895 |
| August 12, 2026 | 7.16 | 7.07 | 7.07 | 7.22 | 7.04 | 2,793 |
| August 11, 2026 | 7.06 | 7.17 | 7.17 | 7.17 | 7.06 | 1,300 |
| August 10, 2026 | 7.07 | 7.06 | 7.06 | 7.13 | 7.05 | 1,159 |
| August 07, 2026 | 7.04 | 6.97 | 6.97 | 7.08 | 6.93 | 683 |
| August 06, 2026 | 6.85 | 7.02 | 7.02 | 7.05 | 6.85 | 4,102 |
| August 05, 2026 | 6.9 | 6.86 | 6.86 | 6.9 | 6.8 | 1,017 |
| August 04, 2026 | 6.7 | 6.79 | 6.79 | 6.86 | 6.7 | 423 |
| August 03, 2026 | 6.65 | 6.68 | 6.68 | 6.68 | 6.53 | 13,891 |
| July 31, 2026 | 6.53 | 6.59 | 6.59 | 6.62 | 6.53 | 688 |
| July 30, 2026 | 6.55 | 6.56 | 6.56 | 6.57 | 6.44 | 4,331 |
| July 29, 2026 | 6.5 | 6.49 | 6.49 | 6.56 | 6.46 | 91 |
| July 28, 2026 | 6.55 | 6.48 | 6.48 | 6.58 | 6.41 | 485 |
| July 27, 2026 | 6.7 | 6.51 | 6.51 | 6.72 | 6.49 | 997 |
| July 24, 2026 | 6.65 | 6.64 | 6.64 | 6.68 | 6.52 | 2,078 |
| July 23, 2026 | 7.14 | 6.66 | 6.66 | 7.14 | 6.66 | 1,336 |
| July 22, 2026 | 7.1 | 7.14 | 7.14 | 7.18 | 7.07 | 853 |
| July 21, 2026 | 7.03 | 7.09 | 7.09 | 7.1 | 6.9 | 120 |
| July 20, 2026 | 7.01 | 6.95 | 6.95 | 7.03 | 6.93 | 400 |
| July 17, 2026 | 7.09 | 7 | 7 | 7.09 | 6.94 | 1,377 |
| July 16, 2026 | 7.39 | 7.17 | 7.17 | 7.39 | 7.13 | 202 |
| July 15, 2026 | 7.17 | 7.27 | 7.27 | 7.28 | 7.14 | 59 |
| July 14, 2026 | 7.15 | 7.14 | 7.14 | 7.16 | 7.06 | 1,693 |
| July 13, 2026 | 7 | 7.08 | 7.08 | 7.12 | 7 | 2,291 |
| July 10, 2026 | 7 | 7.07 | 7.07 | 7.09 | 6.95 | 1,613 |
| July 09, 2026 | 7.14 | 7.12 | 7.12 | 7.14 | 7.05 | 21 |
| July 08, 2026 | 7.08 | 7.05 | 7.05 | 7.14 | 7.05 | 743 |
| July 07, 2026 | 7.35 | 7.12 | 7.12 | 7.35 | 7.09 | 44 |
| July 06, 2026 | 7.33 | 7.32 | 7.32 | 7.33 | 7.29 | 1,896 |
| July 03, 2026 | 7.35 | 7.36 | 7.36 | 7.38 | 7.28 | 522 |
| July 02, 2026 | 7.34 | 7.28 | 7.28 | 7.34 | 7.22 | 1,741 |
| July 01, 2026 | 7.2 | 7.33 | 7.33 | 7.42 | 7.18 | 2,685 |
| June 30, 2026 | 7.55 | 7.22 | 7.22 | 7.55 | 7.12 | 314 |
| June 29, 2026 | 7.67 | 7.43 | 7.43 | 7.67 | 7.39 | 557 |
| June 26, 2026 | 7.7 | 7.58 | 7.58 | 7.7 | 7.49 | 267 |
| June 25, 2026 | 7.71 | 7.78 | 7.78 | 7.84 | 7.7 | 1,886 |
| June 24, 2026 | 7.9 | 7.78 | 7.78 | 7.9 | 7.72 | 1,122 |
| June 23, 2026 | 7.75 | 7.83 | 7.83 | 7.84 | 7.75 | 24 |
| June 22, 2026 | 8.1 | 7.89 | 7.89 | 8.12 | 7.85 | 2,318 |
| June 19, 2026 | 7.95 | 8.09 | 8.09 | 8.09 | 7.95 | 99 |
| June 18, 2026 | 7.85 | 7.99 | 7.99 | 7.99 | 7.85 | 1,132 |
AD
