Aviva plc (ETR:GU81)
Germany · Delayed Price · Currency is EUR 7.30
0.00 (0.00%)
At close: Jan 27, 2026
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |