Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Avadel Pharmace (AVDL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 21.59 21.70 21.59 21.69 71,700
5th Feb 2026 (Thu) 21.685 21.685 21.57 21.60 83,598
4th Feb 2026 (Wed) 21.58 21.60 21.57 21.57 33,420
3rd Feb 2026 (Tue) 21.62 21.62 21.56 21.58 78,444
2nd Feb 2026 (Mon) 21.58 21.58 21.55 21.56 43,591
30th Jan 2026 (Fri) 21.56 21.575 21.55 21.55 17,613
29th Jan 2026 (Thu) 21.55 21.58 21.545 21.56 19,110
28th Jan 2026 (Wed) 21.56 21.58 21.54 21.56 48,594
27th Jan 2026 (Tue) 21.58 21.59 21.55 21.56 67,169
26th Jan 2026 (Mon) 21.51 21.64 21.51 21.57 52,203
23rd Jan 2026 (Fri) 21.54 21.54 21.51 21.50 56,611
22nd Jan 2026 (Thu) 21.53 21.56 21.505 21.53 104,465
21st Jan 2026 (Wed) 21.50 21.52 21.49 21.51 51,741
20th Jan 2026 (Tue) 21.51 21.515 21.49 21.50 75,483
19th Jan 2026 (Mon) 21.52 21.53 21.49 21.48 114,405
16th Jan 2026 (Fri) 21.52 21.53 21.49 21.48 114,405
15th Jan 2026 (Thu) 21.54 21.555 21.485 21.48 169,449
14th Jan 2026 (Wed) 21.49 21.595 21.48 21.50 161,515
13th Jan 2026 (Tue) 21.51 21.53 21.47 21.50 100,474
12th Jan 2026 (Mon) 21.48 21.555 21.46 21.50 235,154
9th Jan 2026 (Fri) 21.48 21.53 21.47 21.50 104,277
8th Jan 2026 (Thu) 21.47 21.50 21.40 21.48 229,121
7th Jan 2026 (Wed) 21.52 21.525 21.455 21.50 82,596
6th Jan 2026 (Tue) 21.50 21.51 21.465 21.50 81,342
5th Jan 2026 (Mon) 21.51 21.51 21.455 21.50 60,921
2nd Jan 2026 (Fri) 21.53 21.535 21.47 21.52 64,666
1st Jan 2026 (Thu) 21.54 21.56 21.51 21.55 31,701
31st Dec 2025 (Wed) 21.54 21.56 21.51 21.55 31,701
30th Dec 2025 (Tue) 21.55 21.60 21.52 21.54 47,554
29th Dec 2025 (Mon) 21.58 21.58 21.505 21.55 36,552
26th Dec 2025 (Fri) 21.52 21.595 21.52 21.59 18,905
25th Dec 2025 (Thu) 21.56 21.67 21.53 21.58 37,082
24th Dec 2025 (Wed) 21.56 21.67 21.53 21.58 37,082
23rd Dec 2025 (Tue) 21.53 21.65 21.48 21.54 51,056
22nd Dec 2025 (Mon) 21.43 21.605 21.43 21.58 57,375
19th Dec 2025 (Fri) 21.42 21.46 21.38 21.47 77,286
18th Dec 2025 (Thu) 21.42 21.455 21.39 21.42 78,640
17th Dec 2025 (Wed) 21.40 21.435 21.365 21.40 41,541
16th Dec 2025 (Tue) 21.42 21.42 21.36 21.37 74,659
15th Dec 2025 (Mon) 21.36 21.45 21.36 21.42 84,634
12th Dec 2025 (Fri) 21.37 21.42 21.34 21.36 48,617
11th Dec 2025 (Thu) 21.55 21.55 21.38 21.39 53,584
10th Dec 2025 (Wed) 21.39 21.52 21.38 21.48 106,201
9th Dec 2025 (Tue) 21.33 21.335 21.29 21.31 101,185
8th Dec 2025 (Mon) 21.34 21.36 21.30 21.32 117,890
FTSE 100 Latest
Value10,369.75
Change60.53