Avista Corporation (BST:AV6)
Germany · Delayed Price · Currency is EUR 33.80
-0.60 (-1.74%)
At close: Mar 19, 2026
Avista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Mar 18, 2026 | 34.20 | 34.40 | 33.80 | 34.40 | 34.40 | - | - |
| Mar 17, 2026 | 34.20 | 34.60 | 34.20 | 34.40 | 34.40 | - | - |
| Mar 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Mar 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Mar 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Mar 10, 2026 | 33.00 | 34.00 | 33.00 | 33.80 | 33.80 | -0.59% | - |
| Mar 9, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | -0.58% | - |
| Mar 6, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | -0.58% | - |
| Mar 5, 2026 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | -0.58% | - |
| Mar 4, 2026 | 33.80 | 34.80 | 33.80 | 34.60 | 34.60 | 0.58% | - |
| Mar 3, 2026 | 33.80 | 34.60 | 33.20 | 34.40 | 34.40 | 1.18% | - |
| Mar 2, 2026 | 33.80 | 34.60 | 33.80 | 34.00 | 34.00 | -0.58% | - |
| Feb 27, 2026 | 33.00 | 34.40 | 32.80 | 34.20 | 34.20 | 1.79% | - |
| Feb 26, 2026 | 33.60 | 34.20 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Feb 25, 2026 | 35.20 | 35.20 | 34.00 | 34.20 | 34.20 | -5.52% | - |
| Feb 24, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 35.78 | 0.56% | - |
| Feb 23, 2026 | 35.00 | 36.20 | 35.00 | 36.00 | 35.58 | 0.56% | - |
| Feb 20, 2026 | 35.20 | 35.80 | 35.20 | 35.80 | 35.39 | 0.56% | - |
| Feb 19, 2026 | 35.20 | 36.00 | 35.00 | 35.60 | 35.19 | -0.56% | - |
| Feb 18, 2026 | 35.60 | 36.00 | 35.60 | 35.80 | 35.39 | -0.56% | - |
| Feb 17, 2026 | 35.80 | 36.60 | 35.80 | 36.00 | 35.58 | 0.56% | - |
| Feb 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.39 | -1.10% | - |
| Feb 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.78 | 1.69% | - |
| Feb 12, 2026 | 34.60 | 35.80 | 34.60 | 35.60 | 35.19 | 1.71% | - |
| Feb 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | 0.57% | - |
| Feb 10, 2026 | 33.80 | 35.00 | 33.80 | 34.80 | 34.40 | 1.16% | - |
| Feb 9, 2026 | 34.40 | 34.80 | 34.20 | 34.40 | 34.00 | -1.71% | - |
| Feb 6, 2026 | 35.40 | 36.00 | 35.00 | 35.00 | 34.60 | -2.78% | - |
| Feb 5, 2026 | 35.00 | 36.00 | 34.80 | 36.00 | 35.58 | 1.12% | - |
| Feb 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.19 | - | - |
| Feb 3, 2026 | 34.40 | 35.80 | 34.40 | 35.60 | 35.19 | 1.71% | - |
| Feb 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | 1.16% | - |
| Jan 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.20 | 1.76% | - |
| Jan 29, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 33.61 | 1.19% | - |
| Jan 28, 2026 | 33.60 | 34.20 | 33.60 | 33.60 | 33.21 | -0.59% | - |
| Jan 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.41 | - | - |
| Jan 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.41 | - | - |
| Jan 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.41 | -1.74% | - |
| Jan 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.00 | - | - |
| Jan 21, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 34.00 | 1.18% | - |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.61 | 0.59% | - |
| Jan 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.41 | -2.31% | - |
| Jan 16, 2026 | 34.00 | 35.00 | 33.80 | 34.60 | 34.20 | 0.58% | 140 |
| Jan 15, 2026 | 33.40 | 34.60 | 33.40 | 34.40 | 34.00 | 1.18% | - |
| Jan 14, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 33.61 | 1.19% | - |
| Jan 13, 2026 | 33.00 | 33.80 | 32.80 | 33.60 | 33.21 | 0.60% | - |
| Jan 12, 2026 | 32.60 | 33.60 | 32.40 | 33.40 | 33.01 | - | - |
| Jan 9, 2026 | 33.00 | 33.80 | 33.00 | 33.40 | 33.01 | -0.60% | - |