TipRanks
Avnet (DE:VNI)
XETRA:VNI
Germany Market

Avnet (VNI) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 24, 2026
88.50
90.00
87.00
87.00
87.00
-2.79%
10
1.06
Sep 23, 2026
86.50
89.50
86.50
89.50
89.50
+5.92%
0
0.00
Sep 22, 2026
84.00
84.50
83.50
84.50
84.50
+1.20%
0
0.00
Sep 21, 2026
84.50
85.00
83.50
83.50
83.50
+2.45%
0
0.00
Sep 18, 2026
81.50
82.00
81.50
81.50
81.50
-1.21%
0
0.00
Sep 17, 2026
81.00
82.50
81.00
82.50
82.50
+1.23%
0
0.00
Sep 16, 2026
81.00
81.50
81.00
81.50
81.50
+1.24%
0
0.00
Sep 15, 2026
80.00
80.50
80.00
80.50
80.50
-1.23%
0
0.00
Sep 14, 2026
85.00
85.00
81.50
81.50
81.50
-4.68%
0
0.00
Sep 11, 2026
80.50
85.50
80.50
85.50
85.50
+6.88%
0
0.00
Sep 10, 2026
79.50
80.00
79.00
80.00
80.00
+1.91%
5
0.44
Sep 09, 2026
79.50
79.50
78.50
78.50
78.50
+0.41%
0
0.00
Sep 08, 2026
78.50
78.50
78.50
78.50
78.18
0.00%
0
0.00
Sep 07, 2026
78.50
78.50
78.50
78.50
78.18
-0.63%
0
0.00
Sep 04, 2026
79.00
79.00
79.00
79.00
78.68
+1.28%
0
0.00
Sep 03, 2026
78.00
78.00
78.00
78.00
77.68
0.00%
0
0.00
Sep 02, 2026
78.00
78.00
78.00
78.00
77.68
+1.96%
0
0.00
Sep 01, 2026
76.50
76.50
76.50
76.50
76.19
+0.66%
0
0.00
Aug 31, 2026
76.00
76.00
76.00
76.00
75.69
-2.56%
0
0.00
Aug 28, 2026
78.00
78.00
78.00
78.00
77.68
-1.27%
0
0.00
Aug 27, 2026
79.00
79.00
79.00
79.00
78.68
+3.27%
0
0.00
Aug 26, 2026
76.50
76.50
76.50
76.50
76.19
+2.68%
0
0.00
Aug 25, 2026
74.50
74.50
74.50
74.50
74.20
+1.36%
0
0.00
Aug 24, 2026
73.50
73.50
73.50
73.50
73.20
-2.00%
0
0.00
Aug 21, 2026
75.00
75.00
75.00
75.00
74.70
0.00%
0
0.00
Aug 20, 2026
75.00
75.00
75.00
75.00
74.70
-5.66%
0
0.00
Aug 19, 2026
79.50
79.50
79.50
79.50
79.18
-5.92%
0
0.00
Aug 18, 2026
84.50
84.50
84.50
84.50
84.16
+1.81%
37
1.83
Aug 17, 2026
83.00
83.00
83.00
83.00
82.66
+0.61%
0
0.00
Aug 14, 2026
82.50
82.50
82.50
82.50
82.17
-2.37%
0
0.00
Aug 13, 2026
84.50
84.50
84.50
84.50
84.16
-1.17%
0
0.00
Aug 12, 2026
85.50
85.50
85.50
85.50
85.15
+1.78%
0
0.00
Aug 11, 2026
84.00
84.00
84.00
84.00
83.66
+0.60%
0
0.00
Aug 10, 2026
83.50
83.50
83.50
83.50
83.16
+1.83%
0
0.00
Aug 07, 2026
82.00
82.00
82.00
82.00
81.67
-1.20%
0
0.00
Aug 06, 2026
83.00
83.00
83.00
83.00
82.66
+6.41%
0
0.00
Aug 05, 2026
78.00
78.00
78.00
78.00
77.68
+1.96%
0
0.00
Aug 04, 2026
76.50
76.50
76.50
76.50
76.19
0.00%
0
0.00
Aug 03, 2026
76.50
76.50
76.50
76.50
76.19
+2.00%
0
0.00
Jul 31, 2026
75.00
75.00
75.00
75.00
74.70
+2.74%
0
0.00
Jul 30, 2026
73.00
73.00
73.00
73.00
72.70
-2.01%
11
0.49
Jul 29, 2026
74.50
74.50
74.50
74.50
74.20
-0.67%
0
0.00
Jul 28, 2026
77.00
77.00
75.00
75.00
74.70
-0.66%
6
0.27
Jul 27, 2026
76.00
76.00
75.50
75.50
75.19
-4.43%
35
1.62
Jul 24, 2026
78.00
79.00
78.00
79.00
78.68
0.00%
100
5.00
Jul 23, 2026
79.00
79.00
79.00
79.00
78.68
-1.25%
0
0.00
Jul 22, 2026
77.50
80.00
77.50
80.00
79.68
+8.11%
100
5.43
Jul 21, 2026
74.00
74.00
74.00
74.00
73.70
-1.33%
0
0.00
Jul 20, 2026
75.00
75.00
75.00
75.00
74.70
+1.35%
0
0.00
Jul 17, 2026
73.00
74.00
73.00
74.00
73.70
-0.67%
95
5.62
Rows:
50