Aviva plc (ETR:GU81)
Germany · Delayed Price · Currency is EUR 7.00
+0.10 (1.49%)
At close: Mar 27, 2026
ETR:GU81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | -2.78% | 903 |
| Mar 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.90 | 2.13% | 157 |
| Mar 24, 2026 | 7.20 | 7.25 | 7.05 | 7.05 | 6.75 | -0.70% | 7,707 |
| Mar 23, 2026 | 6.95 | 7.10 | 6.90 | 7.10 | 6.80 | -0.70% | 15,414 |
| Mar 20, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.85 | -2.72% | 1,825 |
| Mar 19, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.04 | -5.16% | 1,800 |
| Mar 18, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.42 | 2.65% | 2,140 |
| Mar 17, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.23 | 0.67% | 8,819 |
| Mar 16, 2026 | 7.45 | 7.55 | 7.40 | 7.50 | 7.18 | 0.67% | 17,265 |
| Mar 13, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.14 | 0.68% | 3,651 |
| Mar 12, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.09 | 0.68% | 6,129 |
| Mar 11, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.04 | -0.68% | 3,804 |
| Mar 10, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.09 | 3.50% | 5,556 |
| Mar 9, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.85 | -3.38% | 15,133 |
| Mar 6, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.09 | -1.99% | 644 |
| Mar 5, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.23 | -1.95% | 709 |
| Mar 4, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.38 | 1.99% | 1,730 |
| Mar 3, 2026 | 7.75 | 7.75 | 7.45 | 7.55 | 7.23 | -3.21% | 58,503 |
| Mar 2, 2026 | 7.75 | 7.95 | 7.75 | 7.80 | 7.47 | -1.27% | 15,992 |
| Feb 27, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.57 | 0.64% | 5,977 |
| Feb 26, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.52 | 1.95% | 4,974 |
| Feb 25, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.38 | 1.32% | 1,466 |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.28 | -1.30% | 270 |
| Feb 23, 2026 | 7.60 | 7.70 | 7.55 | 7.70 | 7.38 | 1.99% | 10,039 |
| Feb 20, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.23 | 1.34% | 12,816 |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.14 | -0.67% | 1,001 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.18 | 1.35% | - |
| Feb 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.09 | 0.68% | 1,134 |
| Feb 16, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.04 | - | 1,029 |
| Feb 13, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.04 | 1.38% | 5,295 |
| Feb 12, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 6.94 | 0.69% | 7,935 |
| Feb 11, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 6.90 | -1.37% | 9,719 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.99 | -3.31% | 19,769 |
| Feb 6, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.23 | -0.66% | 1,050 |
| Feb 5, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.28 | -0.65% | 2,934 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.33 | 0.66% | - |
| Feb 3, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.28 | - | 3,183 |
| Feb 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.28 | 2.01% | 9 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.14 | 0.68% | 8,224 |
| Jan 29, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.09 | 0.68% | 159 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.04 | 0.68% | 4,681 |
| Jan 27, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 6.99 | - | 23,921 |
| Jan 26, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 6.99 | - | 6,045 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.25 | 7.30 | 6.99 | -5.81% | 19,850 |
| Jan 21, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.42 | 1.31% | 3,396 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.33 | -1.29% | 273 |
| Jan 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.42 | -1.27% | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.52 | -0.63% | 8 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.57 | - | 10 |
| Jan 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.57 | - | 2,390 |