Ayvens (EPA:AYV)
France flag France · Delayed Price · Currency is EUR
9.27
+0.01 (0.11%)
Sep 5, 2025, 5:39 PM CET

Ayvens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20259.329.379.219.279.270.11%194,909
Sep 4, 20259.159.309.159.269.260.76%192,925
Sep 3, 20259.229.259.119.199.19-0.11%323,956
Sep 2, 20259.509.519.149.209.20-3.16%443,706
Sep 1, 20259.479.549.459.509.500.32%211,373
Aug 29, 20259.559.559.349.479.47-2.47%414,638
Aug 28, 20259.859.909.659.719.71-1.22%505,062
Aug 27, 20259.9810.059.789.839.83-1.50%236,131
Aug 26, 20259.9010.049.619.989.98-2.35%864,444
Aug 25, 202510.0610.3810.0510.2210.221.39%526,656
Aug 22, 20259.8910.089.8710.0810.081.82%444,911
Aug 21, 20259.849.989.849.909.900.81%249,495
Aug 20, 20259.749.829.739.829.820.51%256,156
Aug 19, 20259.939.949.779.779.77-1.71%330,559
Aug 18, 20259.7910.079.799.949.941.84%648,446
Aug 15, 20259.809.809.719.769.760.10%170,076
Aug 14, 20259.919.939.729.759.75-1.52%259,216
Aug 13, 20259.839.959.839.909.900.71%274,979
Aug 12, 20259.819.849.769.839.830.31%155,063
Aug 11, 20259.769.819.739.809.800.41%129,792
Aug 8, 20259.729.799.719.769.760.51%244,617
Aug 7, 20259.619.719.609.719.711.25%217,375
Aug 6, 20259.609.619.529.599.590.42%225,142
Aug 5, 20259.589.599.469.559.550.32%209,140
Aug 4, 20259.369.659.369.529.522.92%366,706
Aug 1, 20259.459.459.189.259.25-2.22%802,663
Jul 31, 20259.549.789.359.469.46-1.97%914,402
Jul 30, 20259.559.699.529.659.650.84%362,010
Jul 29, 20259.549.669.499.579.570.63%332,377
Jul 28, 20259.679.739.499.519.51-0.94%258,464
Jul 25, 20259.499.699.479.609.600.63%293,075
Jul 24, 20259.789.789.499.549.54-0.83%318,736
Jul 23, 20259.509.739.419.629.624.23%735,261
Jul 22, 20259.309.349.209.239.23-1.28%366,241
Jul 21, 20259.479.499.269.359.35-1.27%405,981
Jul 18, 20259.559.559.399.479.47-0.53%463,247
Jul 17, 20259.589.599.449.529.52-349,831
Jul 16, 20259.609.709.529.529.52-1.35%413,507
Jul 15, 20259.809.809.639.659.65-1.13%374,014
Jul 14, 20259.669.799.629.769.76-196,537
Jul 11, 20259.809.879.709.769.76-0.61%269,964
Jul 10, 20259.829.899.779.829.820.10%426,433
Jul 9, 20259.699.849.699.819.811.55%513,589
Jul 8, 20259.749.809.629.669.66-0.72%472,068
Jul 7, 20259.559.749.559.739.731.88%526,238
Jul 4, 20259.569.589.429.559.55-0.42%401,948
Jul 3, 20259.599.669.549.599.590.42%421,068
Jul 2, 20259.539.639.539.559.550.53%588,435
Jul 1, 20259.469.529.389.509.500.53%662,869
Jun 30, 20259.309.459.259.459.451.83%573,190