If you invested €1000 in Avantium N.V. (0RNP.L) since IPO date, it would be worth €515.63 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €589.29, while €1000 invested 1 year ago would be worth €342.11. This corresponds to total returns of -48.44%, -41.07%, -65.79%, respectively, with annualized returns of -11.82%, -10.03%, -65.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1.99 | 2 | 2 | 2.08 | 1.95 | 113,518 |
| November 06, 2026 | 2.27 | 1.97 | 1.97 | 2.27 | 1.94 | 200,173 |
| November 05, 2026 | 2.36 | 2.2 | 2.2 | 2.36 | 2.19 | 72,370 |
| November 04, 2026 | 2.34 | 2.35 | 2.35 | 2.4 | 2.27 | 153,691 |
| November 03, 2026 | 2.62 | 2.35 | 2.35 | 2.62 | 2.32 | 84,379 |
| November 02, 2026 | 2.28 | 2.59 | 2.59 | 2.62 | 2.27 | 117,903 |
| October 30, 2026 | 2.41 | 2.3 | 2.3 | 2.41 | 2.3 | 64,083 |
| October 29, 2026 | 2.75 | 2.4 | 2.4 | 2.75 | 2.38 | 142,090 |
| October 28, 2026 | 2.89 | 2.77 | 2.77 | 3 | 2.71 | 246,735 |
| October 27, 2026 | 4.57 | 3.9 | 3.9 | 4.57 | 3.9 | 50,351 |
| October 26, 2026 | 4.51 | 4.51 | 4.51 | 4.57 | 4.48 | 6,789 |
| October 23, 2026 | 4.57 | 4.46 | 4.46 | 4.57 | 4.46 | 8,163 |
| October 22, 2026 | 4.53 | 4.49 | 4.49 | 4.56 | 4.49 | 9,211 |
| October 21, 2026 | 4.56 | 4.55 | 4.55 | 4.64 | 4.52 | 48,672 |
| October 20, 2026 | 4.58 | 4.59 | 4.59 | 4.62 | 4.47 | 9,124 |
| October 19, 2026 | 4.83 | 4.6 | 4.6 | 4.83 | 4.59 | 13,192 |
| October 16, 2026 | 4.87 | 4.82 | 4.82 | 4.88 | 4.82 | 4,708 |
| October 15, 2026 | 4.8 | 4.83 | 4.83 | 4.87 | 4.79 | 6,867 |
| October 14, 2026 | 4.82 | 4.85 | 4.85 | 4.87 | 4.8 | 3,724 |
| October 13, 2026 | 4.87 | 4.82 | 4.82 | 4.87 | 4.81 | 2,707 |
| October 12, 2026 | 4.9 | 4.86 | 4.86 | 4.95 | 4.86 | 4,384 |
| October 09, 2026 | 4.92 | 4.91 | 4.91 | 4.98 | 4.9 | 4,428 |
| October 08, 2026 | 4.88 | 4.87 | 4.87 | 4.93 | 4.85 | 8,148 |
| October 07, 2026 | 4.98 | 4.94 | 4.94 | 5 | 4.92 | 1,244 |
| October 06, 2026 | 4.95 | 4.99 | 4.99 | 4.99 | 4.88 | 3,958 |
| October 05, 2026 | 4.98 | 4.89 | 4.89 | 5 | 4.88 | 581 |
| October 02, 2026 | 5.06 | 5.03 | 5.03 | 5.16 | 5.02 | 7,638 |
| October 01, 2026 | 5.1 | 5.03 | 5.03 | 5.1 | 5 | 2,069 |
| September 30, 2026 | 5.22 | 5.07 | 5.07 | 5.29 | 5.06 | 2,807 |
| September 29, 2026 | 5.28 | 5.33 | 5.33 | 5.57 | 5.27 | 1,234 |
| September 28, 2026 | 5.35 | 5.28 | 5.28 | 5.42 | 5.18 | 7,088 |
| September 25, 2026 | 4.98 | 5 | 5 | 5.03 | 4.97 | 236 |
| September 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | 41 |
| September 23, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.97 | 125 |
| September 22, 2026 | 5.01 | 5 | 5 | 5.01 | 4.99 | 94 |
| September 21, 2026 | 5.01 | 5 | 5 | 5.01 | 4.96 | 322 |
| September 18, 2026 | 5.02 | 4.96 | 4.96 | 5.02 | 4.96 | 12 |
| September 17, 2026 | 4.91 | 4.96 | 4.96 | 4.99 | 4.91 | 125 |
| September 16, 2026 | 4.95 | 4.91 | 4.91 | 5 | 4.9 | 43 |
| September 15, 2026 | 4.96 | 4.94 | 4.94 | 5 | 4.94 | 1,104 |
| September 11, 2026 | 4.97 | 4.95 | 4.95 | 5.03 | 4.94 | 48 |
| 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 |