TipRanks
Avacta Group PLC (DE:RTQ1)
FRANKFURT:RTQ1
Germany Market
RTQ1
Avacta Group plc
RESEARCH TOOLSreports

Avacta Group plc (RTQ1) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
0.71
0.71
0.71
0.71
0.71
-1.39%
0
0.00
Oct 29, 2026
0.72
0.72
0.72
0.72
0.72
-4.64%
0
0.00
Oct 28, 2026
0.72
0.76
0.72
0.76
0.76
+3.42%
1,500
1.58
Oct 27, 2026
0.73
0.73
0.73
0.73
0.73
-0.68%
0
0.00
Oct 26, 2026
0.74
0.74
0.74
0.74
0.74
-2.65%
0
0.00
Oct 23, 2026
0.76
0.76
0.76
0.76
0.76
-5.03%
0
0.00
Oct 22, 2026
0.76
0.80
0.76
0.80
0.80
+1.27%
3,453
3.85
Oct 21, 2026
0.79
0.79
0.79
0.79
0.79
-0.63%
0
0.00
Oct 20, 2026
0.79
0.79
0.79
0.79
0.79
+2.60%
0
0.00
Oct 19, 2026
0.77
0.77
0.77
0.77
0.77
-4.94%
0
0.00
Oct 16, 2026
0.74
0.81
0.74
0.81
0.81
+10.96%
710
0.80
Oct 15, 2026
0.73
0.73
0.73
0.73
0.73
-0.68%
0
0.00
Oct 14, 2026
0.74
0.74
0.74
0.74
0.74
-0.68%
0
0.00
Oct 13, 2026
0.74
0.74
0.74
0.74
0.74
-7.50%
0
0.00
Oct 12, 2026
0.80
0.80
0.80
0.80
0.80
+6.67%
780
0.89
Oct 09, 2026
0.75
0.75
0.75
0.75
0.75
+2.74%
0
0.00
Oct 08, 2026
0.73
0.73
0.73
0.73
0.73
-7.59%
0
0.00
Oct 07, 2026
0.79
0.79
0.79
0.79
0.79
-4.24%
0
0.00
Oct 06, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
0
0.00
Oct 05, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
0
0.00
Oct 02, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
0
0.00
Oct 01, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
0
0.00
Sep 30, 2026
0.83
0.83
0.83
0.83
0.83
-0.60%
0
0.00
Sep 29, 2026
0.83
0.83
0.83
0.83
0.83
-1.78%
0
0.00
Sep 28, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
0
0.00
Sep 25, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
0
0.00
Sep 24, 2026
0.85
0.85
0.85
0.85
0.85
-1.17%
0
0.00
Sep 23, 2026
0.86
0.86
0.86
0.86
0.86
+1.18%
0
0.00
Sep 22, 2026
0.90
0.90
0.85
0.85
0.85
-3.43%
10,688
15.18
Sep 21, 2026
0.89
0.89
0.88
0.88
0.88
+1.74%
8,615
15.19
Sep 18, 2026
0.86
0.86
0.86
0.86
0.86
-4.44%
0
0.00
Sep 17, 2026
0.90
0.90
0.90
0.90
0.90
-3.74%
0
0.00
Sep 16, 2026
0.93
0.94
0.93
0.94
0.94
-1.58%
8,279
16.76
Sep 15, 2026
0.87
0.95
0.87
0.95
0.95
+4.97%
600
1.24
Sep 14, 2026
0.83
0.91
0.83
0.91
0.91
+12.42%
6,794
18.04
Sep 11, 2026
0.81
0.81
0.81
0.81
0.81
-1.23%
0
0.00
Sep 10, 2026
0.82
0.82
0.82
0.82
0.82
+4.49%
0
0.00
Sep 09, 2026
0.78
0.78
0.78
0.78
0.78
+3.31%
0
0.00
Sep 08, 2026
0.76
0.76
0.76
0.76
0.76
-1.95%
0
0.00
Sep 07, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Sep 04, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Sep 03, 2026
0.77
0.77
0.77
0.77
0.77
-0.65%
0
0.00
Sep 02, 2026
0.78
0.78
0.78
0.78
0.78
-0.64%
0
0.00
Sep 01, 2026
0.78
0.78
0.78
0.78
0.78
-0.64%
0
0.00
Aug 31, 2026
0.79
0.79
0.79
0.79
0.79
-4.27%
0
0.00
Aug 28, 2026
0.78
0.82
0.78
0.82
0.82
+5.13%
2,000
1.63
Aug 27, 2026
0.78
0.78
0.78
0.78
0.78
-1.89%
0
0.00
Aug 26, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
0
0.00
Aug 25, 2026
0.80
0.80
0.80
0.80
0.80
-5.92%
0
0.00
Aug 24, 2026
0.78
0.85
0.78
0.85
0.85
+8.33%
10,000
9.27
Rows:
50