Aya Gold & Silver Inc. (FRA:0HE1)
Germany · Delayed Price · Currency is EUR 15.16
+0.73 (5.06%)
At close: Feb 20, 2026
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.37 | 15.20 | 14.37 | 15.16 | 15.16 | 5.06% | 7,725 |
| Feb 19, 2026 | 14.44 | 14.44 | 14.34 | 14.43 | 14.43 | 2.49% | 1,170 |
| Feb 18, 2026 | 13.66 | 14.26 | 13.66 | 14.08 | 14.08 | 3.53% | 6,815 |
| Feb 17, 2026 | 13.98 | 13.98 | 13.60 | 13.60 | 13.60 | -3.61% | 5,980 |
| Feb 16, 2026 | 14.55 | 14.55 | 14.11 | 14.11 | 14.11 | -3.29% | 4,350 |
| Feb 13, 2026 | 13.78 | 14.59 | 13.78 | 14.59 | 14.59 | 1.60% | 6,500 |
| Feb 12, 2026 | 15.27 | 15.29 | 14.11 | 14.36 | 14.36 | -3.75% | 2,017 |
| Feb 11, 2026 | 15.15 | 15.75 | 14.92 | 14.92 | 14.92 | -1.13% | 5,628 |
| Feb 10, 2026 | 14.64 | 15.23 | 14.51 | 15.09 | 15.09 | 1.75% | 7,177 |
| Feb 9, 2026 | 14.30 | 14.83 | 14.12 | 14.83 | 14.83 | 7.39% | 6,580 |
| Feb 6, 2026 | 13.37 | 13.81 | 13.25 | 13.81 | 13.81 | 3.14% | 3,631 |
| Feb 5, 2026 | 13.53 | 14.01 | 13.12 | 13.39 | 13.39 | -10.79% | 6,739 |
| Feb 4, 2026 | 14.89 | 15.34 | 14.89 | 15.01 | 15.01 | 4.38% | 6,998 |
| Feb 3, 2026 | 14.07 | 14.71 | 14.00 | 14.38 | 14.38 | 10.45% | 6,590 |
| Feb 2, 2026 | 12.98 | 13.98 | 12.48 | 13.02 | 13.02 | -5.38% | 15,090 |
| Jan 30, 2026 | 14.53 | 14.64 | 13.70 | 13.76 | 13.76 | -15.53% | 9,629 |
| Jan 29, 2026 | 17.69 | 17.74 | 15.88 | 16.29 | 16.29 | -5.13% | 16,900 |
| Jan 28, 2026 | 16.65 | 17.36 | 16.55 | 17.17 | 17.17 | 9.15% | 7,960 |
| Jan 27, 2026 | 17.24 | 17.41 | 15.54 | 15.73 | 15.73 | -6.03% | 3,403 |
| Jan 26, 2026 | 17.74 | 18.49 | 16.74 | 16.74 | 16.74 | -0.36% | 22,138 |
| Jan 23, 2026 | 15.93 | 16.90 | 15.86 | 16.80 | 16.80 | 5.33% | 13,634 |
| Jan 22, 2026 | 14.93 | 15.95 | 14.93 | 15.95 | 15.95 | 5.56% | 1,492 |
| Jan 21, 2026 | 15.63 | 15.95 | 15.00 | 15.11 | 15.11 | -2.01% | 5,383 |
| Jan 20, 2026 | 14.43 | 15.57 | 14.43 | 15.42 | 15.42 | 7.98% | 12,330 |
| Jan 19, 2026 | 14.39 | 14.50 | 14.28 | 14.28 | 14.28 | 4.92% | 6,833 |
| Jan 16, 2026 | 14.12 | 14.40 | 13.56 | 13.61 | 13.61 | -2.79% | 9,810 |
| Jan 15, 2026 | 14.32 | 14.36 | 13.66 | 14.00 | 14.00 | -6.85% | 14,670 |
| Jan 14, 2026 | 14.96 | 15.50 | 14.60 | 15.03 | 15.03 | -0.07% | 6,827 |
| Jan 13, 2026 | 14.89 | 15.04 | 14.84 | 15.04 | 15.04 | 0.40% | 3,005 |
| Jan 12, 2026 | 13.70 | 14.98 | 13.60 | 14.98 | 14.98 | 14.35% | 13,712 |
| 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 |