Aviva plc (ETR:GU81)
Germany · Delayed Price · Currency is EUR 7.85
+0.15 (1.95%)
At close: Feb 26, 2026
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 5,977 |
| Feb 26, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.95% | 4,974 |
| Feb 25, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.32% | 1,466 |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 270 |
| Feb 23, 2026 | 7.60 | 7.70 | 7.55 | 7.70 | 7.70 | 1.99% | 10,039 |
| Feb 20, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 1.34% | 12,816 |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 1,001 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Feb 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 1,134 |
| Feb 16, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | - | 1,029 |
| Feb 13, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 5,295 |
| Feb 12, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 7,935 |
| Feb 11, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 9,719 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | 19,769 |
| Feb 6, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | 1,050 |
| Feb 5, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | -0.65% | 2,934 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Feb 3, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | 3,183 |
| Feb 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | 9 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | 8,224 |
| Jan 29, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.68% | 159 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 0.68% | 4,681 |
| Jan 27, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | - | 23,921 |
| Jan 26, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 6,045 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.25 | 7.30 | 7.30 | -5.81% | 19,850 |
| Jan 21, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 1.31% | 3,396 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.29% | 273 |
| Jan 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 8 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 10 |
| Jan 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 2,390 |
| Jan 12, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -0.63% | 35 |
| Jan 9, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -1.24% | 5,300 |
| Jan 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jan 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | 2,646 |
| Jan 5, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | 1,378 |
| Jan 2, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 254 |
| Dec 30, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.27% | 530 |
| Dec 29, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 1,146 |
| Dec 23, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 11,970 |
| Dec 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | 8,895 |
| Dec 19, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 1,998 |
| Dec 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 1,264 |
| Dec 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Dec 15, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.68% | 11,886 |
| Dec 12, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.32% | 14,206 |
| Dec 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | 150 |
| Dec 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 1,500 |
| Dec 9, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 2.03% | 1,163 |
| Dec 8, 2025 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | -1.33% | 2,654 |