Aviva plc (ETR:GU81)
Germany · Delayed Price · Currency is EUR 7.80
+0.05 (0.65%)
At close: Dec 17, 2025
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 1.35% | 9,294 |
| Dec 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Dec 3, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -1.35% | 860 |
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 16 |
| Nov 26, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 2.03% | 1,365 |
| Nov 25, 2025 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | 0.68% | 4,045 |
| Nov 24, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 3,000 |
| Nov 21, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 12,788 |
| Nov 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 18, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - | 5,962 |
| Nov 17, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 2,000 |
| Nov 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Nov 13, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -5.63% | 1,000 |
| Nov 12, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.91% | 17,913 |
| Nov 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Nov 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 53 |
| Nov 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | 366 |
| Nov 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | 81 |
| Nov 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Oct 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Oct 29, 2025 | 7.75 | 7.85 | 7.70 | 7.70 | 7.70 | -1.28% | 29,764 |
| Oct 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 100 |
| Oct 24, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | - | 6,000 |
| Oct 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 136 |
| Oct 22, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.31% | 5,916 |
| Oct 20, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 0.66% | 361 |
| Oct 17, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -1.94% | 587 |
| Oct 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | 2,000 |
| Oct 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 2,392 |
| Oct 13, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.28% | 120 |
| Oct 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 299 |
| Oct 9, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.86% | 598 |
| Oct 8, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 5,274 |
| Oct 7, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 0.63% | 12,900 |
| Oct 6, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 6,700 |
| Oct 3, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 51 |
| Oct 2, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | 2,500 |
| Oct 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 2,392 |