Aya Gold & Silver Inc. (FRA:0HE1)
Germany · Delayed Price · Currency is EUR 11.92
-0.83 (-6.51%)
At close: Jan 2, 2026
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.73 | 13.10 | 12.62 | 13.10 | 13.10 | 7.03% | 10,620 |
| Jan 8, 2026 | 12.36 | 12.36 | 12.24 | 12.24 | 12.24 | -0.33% | 1,000 |
| Jan 7, 2026 | 12.77 | 12.95 | 12.28 | 12.28 | 12.28 | -4.29% | 6,020 |
| Jan 6, 2026 | 12.43 | 12.83 | 12.43 | 12.83 | 12.83 | 1.66% | 100 |
| Jan 5, 2026 | 12.50 | 13.03 | 12.49 | 12.62 | 12.62 | 5.87% | 24,332 |
| Jan 2, 2026 | 12.57 | 12.75 | 11.92 | 11.92 | 11.92 | -6.51% | 7,148 |
| Dec 30, 2025 | 12.22 | 12.82 | 12.16 | 12.75 | 12.75 | 4.85% | 10,750 |
| Dec 29, 2025 | 13.11 | 13.11 | 11.71 | 12.16 | 12.16 | -0.82% | 31,103 |
| Dec 23, 2025 | 12.44 | 12.77 | 11.98 | 12.26 | 12.26 | -1.05% | 9,509 |
| Dec 22, 2025 | 12.86 | 13.18 | 12.30 | 12.39 | 12.39 | 0.16% | 10,449 |
| Dec 19, 2025 | 11.83 | 12.37 | 11.83 | 12.37 | 12.37 | 4.04% | 1,890 |
| Dec 18, 2025 | 12.48 | 12.51 | 11.89 | 11.89 | 11.89 | -8.26% | 9,290 |
| Dec 17, 2025 | 13.05 | 13.22 | 12.96 | 12.96 | 12.96 | 2.05% | 6,099 |
| Dec 16, 2025 | 12.66 | 12.79 | 12.66 | 12.70 | 12.70 | -2.53% | 4,685 |
| Dec 15, 2025 | 13.47 | 13.70 | 13.03 | 13.03 | 13.03 | 2.12% | 4,728 |
| Dec 12, 2025 | 12.49 | 13.09 | 12.49 | 12.76 | 12.76 | 0.95% | 5,180 |
| Dec 11, 2025 | 11.87 | 12.64 | 11.87 | 12.64 | 12.64 | 6.85% | 6,035 |
| Dec 10, 2025 | 11.97 | 12.06 | 11.83 | 11.83 | 11.83 | 9.74% | 5,365 |
| Dec 9, 2025 | 10.82 | 10.82 | 10.78 | 10.78 | 10.78 | -2.09% | 541 |
| Dec 8, 2025 | 11.31 | 11.34 | 11.01 | 11.01 | 11.01 | -5.09% | 1,620 |
| Dec 5, 2025 | 11.31 | 11.60 | 11.31 | 11.60 | 11.60 | 3.02% | 4,320 |
| Dec 4, 2025 | 11.31 | 11.31 | 11.26 | 11.26 | 11.26 | -6.24% | 250 |
| Dec 3, 2025 | 12.02 | 12.03 | 11.93 | 12.01 | 12.01 | 4.43% | 2,035 |
| Dec 2, 2025 | 11.58 | 11.62 | 11.50 | 11.50 | 11.50 | -3.85% | 2,990 |
| Dec 1, 2025 | 12.24 | 12.58 | 11.85 | 11.96 | 11.96 | 0.93% | 14,945 |
| Nov 28, 2025 | 10.54 | 11.85 | 10.54 | 11.85 | 11.85 | 15.16% | 10,735 |
| Nov 27, 2025 | 10.22 | 10.35 | 10.22 | 10.29 | 10.29 | -0.19% | 3,137 |
| Nov 26, 2025 | 9.05 | 10.31 | 9.05 | 10.31 | 10.31 | 14.49% | 7,230 |
| Nov 25, 2025 | 8.94 | 9.01 | 8.94 | 9.01 | 9.01 | 7.84% | 250 |
| Nov 24, 2025 | 8.34 | 8.41 | 8.34 | 8.35 | 8.35 | 4.37% | 470 |
| Nov 21, 2025 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -1.23% | 10,000 |
| Nov 20, 2025 | 8.75 | 8.79 | 8.10 | 8.10 | 8.10 | -7.43% | 817 |
| Nov 19, 2025 | 8.53 | 8.98 | 8.53 | 8.75 | 8.75 | 0.29% | 4,100 |
| Nov 18, 2025 | 8.51 | 8.73 | 8.51 | 8.73 | 8.73 | -2.84% | 400 |
| Nov 17, 2025 | 9.14 | 9.24 | 8.98 | 8.98 | 8.98 | -0.55% | 900 |
| Nov 14, 2025 | 9.35 | 9.35 | 8.82 | 9.03 | 9.03 | -8.23% | 4,605 |
| Nov 13, 2025 | 9.88 | 9.90 | 9.84 | 9.84 | 9.84 | 1.65% | 1,020 |
| Nov 12, 2025 | 9.29 | 9.68 | 9.29 | 9.68 | 9.68 | -1.02% | 200 |
| Nov 11, 2025 | 9.48 | 9.78 | 9.48 | 9.78 | 9.78 | 3.66% | 210 |
| Nov 10, 2025 | 9.38 | 9.54 | 9.38 | 9.44 | 9.44 | 10.74% | 2,111 |
| Nov 7, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.64% | - |
| Nov 6, 2025 | 8.70 | 8.94 | 8.70 | 8.94 | 8.94 | 2.23% | 1,600 |
| Nov 5, 2025 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | -1.91% | 200 |
| Nov 4, 2025 | 9.35 | 9.35 | 8.91 | 8.91 | 8.91 | -4.65% | 610 |
| Nov 3, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 1.80% | 180 |
| Oct 31, 2025 | 9.43 | 9.59 | 9.18 | 9.18 | 9.18 | -3.57% | 5,804 |
| Oct 30, 2025 | 9.12 | 9.52 | 9.12 | 9.52 | 9.52 | 4.62% | 5,310 |
| Oct 29, 2025 | 8.94 | 9.48 | 8.94 | 9.10 | 9.10 | 7.00% | 14,724 |
| Oct 28, 2025 | 8.49 | 8.62 | 8.49 | 8.51 | 8.51 | -1.22% | 2,182 |
| Oct 27, 2025 | 9.08 | 9.10 | 8.50 | 8.61 | 8.61 | -5.18% | 3,500 |