Ayvens (EPA:AYV)
France · Delayed Price · Currency is EUR 8.73
-0.16 (-1.74%)
Oct 22, 2026, 5:35 PM CEST
Ayvens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.83 | 8.86 | 8.73 | 8.73 | 8.73 | -1.74% | 998,476 |
| Oct 21, 2026 | 8.89 | 8.98 | 8.85 | 8.89 | 8.89 | 0.34% | 1,080,840 |
| Oct 20, 2026 | 8.82 | 8.89 | 8.70 | 8.86 | 8.86 | -0.23% | 868,910 |
| Oct 19, 2026 | 8.90 | 8.91 | 8.69 | 8.88 | 8.88 | -0.95% | 924,244 |
| Oct 16, 2026 | 8.97 | 9.02 | 8.91 | 8.96 | 8.96 | 0.39% | 996,420 |
| Oct 15, 2026 | 8.72 | 8.95 | 8.69 | 8.93 | 8.93 | 2.29% | 1,047,067 |
| Oct 14, 2026 | 8.89 | 8.94 | 8.73 | 8.73 | 8.73 | -1.19% | 2,247,986 |
| Oct 13, 2026 | 8.75 | 8.92 | 8.75 | 8.83 | 8.83 | 1.09% | 1,113,793 |
| Oct 12, 2026 | 8.83 | 8.88 | 8.65 | 8.74 | 8.74 | -0.40% | 801,357 |
| Oct 9, 2026 | 8.70 | 8.79 | 8.64 | 8.77 | 8.77 | 1.98% | 1,067,167 |
| Oct 8, 2026 | 8.81 | 8.83 | 8.52 | 8.60 | 8.60 | -3.43% | 1,455,133 |
| Oct 7, 2026 | 9.02 | 9.11 | 8.89 | 8.91 | 8.91 | -1.77% | 1,043,620 |
| Oct 6, 2026 | 9.04 | 9.17 | 8.99 | 9.07 | 9.07 | 0.28% | 1,508,489 |
| Oct 5, 2026 | 9.10 | 9.13 | 8.95 | 9.04 | 9.04 | -0.60% | 1,348,362 |
| Oct 2, 2026 | 9.10 | 9.23 | 9.02 | 9.10 | 9.10 | 0.11% | 1,884,464 |
| Oct 1, 2026 | 9.35 | 9.39 | 9.01 | 9.09 | 9.09 | -4.37% | 1,451,621 |
| Sep 30, 2026 | 9.80 | 9.90 | 9.47 | 9.50 | 9.50 | -3.06% | 1,529,024 |
| Sep 29, 2026 | 9.85 | 9.90 | 9.76 | 9.80 | 9.80 | -0.10% | 1,153,778 |
| Sep 28, 2026 | 9.88 | 10.07 | 9.78 | 9.81 | 9.81 | -2.00% | 1,146,261 |
| Sep 25, 2026 | 10.03 | 10.08 | 9.94 | 10.01 | 10.01 | 0.30% | 1,240,300 |
| Sep 24, 2026 | 10.10 | 10.21 | 9.98 | 9.98 | 9.98 | -1.87% | 1,040,322 |
| Sep 23, 2026 | 10.22 | 10.33 | 10.15 | 10.17 | 10.17 | -0.49% | 947,260 |
| Sep 22, 2026 | 10.26 | 10.43 | 10.17 | 10.22 | 10.22 | -0.39% | 976,656 |
| Sep 21, 2026 | 10.52 | 10.57 | 9.82 | 10.26 | 10.26 | -2.01% | 2,133,589 |
| Sep 18, 2026 | 10.56 | 10.59 | 10.37 | 10.47 | 10.47 | -1.32% | 1,697,021 |
| Sep 17, 2026 | 10.65 | 10.70 | 10.59 | 10.61 | 10.61 | 0.28% | 992,710 |
| Sep 16, 2026 | 10.51 | 10.70 | 10.49 | 10.58 | 10.58 | 0.76% | 960,304 |
| Sep 15, 2026 | 10.61 | 10.61 | 10.45 | 10.50 | 10.50 | -1.22% | 1,006,664 |
| Sep 14, 2026 | 10.80 | 10.84 | 10.59 | 10.63 | 10.63 | -1.67% | 679,914 |
| Sep 11, 2026 | 10.76 | 10.90 | 10.75 | 10.81 | 10.81 | 0.28% | 743,906 |
| Sep 10, 2026 | 10.69 | 10.85 | 10.67 | 10.78 | 10.78 | 4.36% | 1,094,987 |
| Sep 9, 2026 | 10.61 | 10.66 | 10.33 | 10.33 | 10.33 | -3.19% | 1,014,175 |
| Sep 8, 2026 | 10.74 | 10.74 | 10.57 | 10.67 | 10.67 | -0.09% | 708,863 |
| Sep 7, 2026 | 11.11 | 11.23 | 11.00 | 11.00 | 10.68 | -0.63% | 960,064 |
| Sep 4, 2026 | 11.13 | 11.30 | 11.07 | 11.07 | 10.75 | -0.81% | 839,701 |
| Sep 3, 2026 | 11.20 | 11.24 | 11.10 | 11.16 | 10.84 | -0.18% | 828,126 |
| Sep 2, 2026 | 11.25 | 11.37 | 11.17 | 11.18 | 10.85 | -0.62% | 991,941 |
| Sep 1, 2026 | 11.39 | 11.62 | 11.21 | 11.25 | 10.92 | -1.32% | 775,750 |
| Aug 31, 2026 | 11.15 | 11.40 | 11.03 | 11.40 | 11.07 | 3.35% | 2,966,000 |
| Aug 28, 2026 | 10.85 | 11.05 | 10.85 | 11.03 | 10.71 | 1.19% | 650,894 |
| Aug 27, 2026 | 11.43 | 11.45 | 10.86 | 10.90 | 10.58 | -4.64% | 968,611 |
| Aug 26, 2026 | 11.63 | 11.67 | 11.43 | 11.43 | 11.10 | -1.38% | 662,546 |
| Aug 25, 2026 | 11.65 | 11.65 | 11.53 | 11.59 | 11.25 | 0.26% | 583,353 |
| Aug 24, 2026 | 11.44 | 11.56 | 11.39 | 11.56 | 11.22 | 1.14% | 441,759 |
| Aug 21, 2026 | 11.30 | 11.43 | 11.24 | 11.43 | 11.10 | 2.05% | 731,364 |
| Aug 20, 2026 | 11.30 | 11.34 | 11.20 | 11.20 | 10.87 | -0.44% | 572,029 |
| Aug 19, 2026 | 11.40 | 11.45 | 11.25 | 11.25 | 10.92 | -0.97% | 456,588 |
| Aug 18, 2026 | 11.54 | 11.59 | 11.36 | 11.36 | 11.03 | -1.73% | 416,344 |
| Aug 17, 2026 | 11.72 | 11.72 | 11.56 | 11.56 | 11.22 | -0.86% | 245,658 |
| Aug 14, 2026 | 11.63 | 11.77 | 11.62 | 11.66 | 11.32 | 0.17% | 511,044 |