Aya Gold & Silver Inc. (FRA:0HE1)
Germany · Delayed Price · Currency is EUR 21.00
-0.19 (-0.90%)
Last updated: Oct 23, 2026, 4:16 PM CEST
FRA:0HE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.20 | 21.36 | 21.00 | 21.00 | 21.00 | -0.90% | 785 |
| Oct 22, 2026 | 23.04 | 23.04 | 21.19 | 21.19 | 21.19 | -9.02% | 4,032 |
| Oct 21, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.77% | - |
| Oct 20, 2026 | 23.31 | 23.71 | 23.31 | 23.71 | 23.71 | 0.04% | 175 |
| Oct 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.39% | 390 |
| Oct 16, 2026 | 23.10 | 24.28 | 23.10 | 24.28 | 24.28 | 6.54% | 891 |
| Oct 15, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | - |
| Oct 14, 2026 | 23.08 | 23.14 | 22.79 | 22.79 | 22.79 | -3.92% | 111 |
| Oct 13, 2026 | 23.83 | 23.83 | 23.72 | 23.72 | 23.72 | -2.06% | 310 |
| Oct 12, 2026 | 24.09 | 24.22 | 24.09 | 24.22 | 24.22 | -1.90% | 433 |
| Oct 9, 2026 | 23.47 | 24.69 | 23.47 | 24.69 | 24.69 | 6.42% | 900 |
| Oct 8, 2026 | 23.14 | 23.41 | 23.03 | 23.20 | 23.20 | -0.77% | 3,170 |
| Oct 7, 2026 | 23.87 | 23.87 | 23.38 | 23.38 | 23.38 | -4.61% | 3 |
| Oct 6, 2026 | 23.74 | 24.51 | 23.74 | 24.51 | 24.51 | 3.46% | 10 |
| Oct 5, 2026 | 24.00 | 24.46 | 23.69 | 23.69 | 23.69 | -0.50% | 6,528 |
| Oct 2, 2026 | 23.88 | 24.59 | 23.70 | 23.81 | 23.81 | -1.85% | 283 |
| Oct 1, 2026 | 23.85 | 24.26 | 23.55 | 24.26 | 24.26 | 0.46% | 1,754 |
| Sep 30, 2026 | 23.82 | 24.15 | 23.73 | 24.15 | 24.15 | 2.16% | 550 |
| Sep 29, 2026 | 23.22 | 23.86 | 23.22 | 23.64 | 23.64 | 0.08% | 346 |
| Sep 28, 2026 | 23.81 | 23.87 | 23.59 | 23.62 | 23.62 | -5.52% | 3,000 |
| Sep 25, 2026 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | 2.08% | 2,000 |
| Sep 24, 2026 | 24.57 | 24.57 | 24.49 | 24.49 | 24.49 | -1.41% | 1,300 |
| Sep 23, 2026 | 26.12 | 26.12 | 24.69 | 24.84 | 24.84 | -1.15% | 2,934 |
| Sep 22, 2026 | 24.81 | 25.13 | 24.79 | 25.13 | 25.13 | 0.92% | 2,140 |
| Sep 21, 2026 | 24.64 | 24.90 | 24.64 | 24.90 | 24.90 | -2.35% | 156 |
| Sep 18, 2026 | 25.39 | 25.50 | 25.39 | 25.50 | 25.50 | 3.57% | 75 |
| Sep 17, 2026 | 23.34 | 24.64 | 23.34 | 24.62 | 24.62 | 3.88% | 2,700 |
| Sep 16, 2026 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | 1.37% | 549 |
| Sep 15, 2026 | 23.11 | 23.38 | 23.02 | 23.38 | 23.38 | 2.68% | 760 |
| Sep 14, 2026 | 24.13 | 24.13 | 22.77 | 22.77 | 22.77 | -4.73% | 966 |
| Sep 11, 2026 | 24.47 | 25.08 | 23.90 | 23.90 | 23.90 | -3.67% | 614 |
| Sep 10, 2026 | 25.64 | 25.90 | 24.20 | 24.81 | 24.81 | -3.61% | 1,137 |
| Sep 9, 2026 | 25.16 | 25.91 | 25.16 | 25.74 | 25.74 | 0.86% | 540 |
| Sep 8, 2026 | 24.68 | 25.52 | 24.68 | 25.52 | 25.52 | 2.20% | 3 |
| Sep 7, 2026 | 24.93 | 24.97 | 24.69 | 24.97 | 24.97 | -0.12% | 240 |
| Sep 4, 2026 | 25.87 | 25.87 | 24.56 | 25.00 | 25.00 | -0.91% | 4,024 |
| Sep 3, 2026 | 24.43 | 25.66 | 24.43 | 25.23 | 25.23 | 5.43% | 830 |
| Sep 2, 2026 | 22.59 | 24.49 | 22.59 | 23.93 | 23.93 | 3.73% | 3,059 |
| Sep 1, 2026 | 23.93 | 23.93 | 23.07 | 23.07 | 23.07 | -2.00% | 1,185 |
| Aug 31, 2026 | 23.65 | 23.70 | 23.54 | 23.54 | 23.54 | -2.20% | 4,930 |
| Aug 28, 2026 | 24.98 | 26.06 | 24.07 | 24.07 | 24.07 | -4.90% | 417 |
| Aug 27, 2026 | 23.76 | 25.76 | 23.76 | 25.31 | 25.31 | 5.41% | 6,788 |
| Aug 26, 2026 | 23.70 | 24.01 | 23.46 | 24.01 | 24.01 | 2.69% | 2,022 |
| Aug 25, 2026 | 22.67 | 23.38 | 22.67 | 23.38 | 23.38 | 4.00% | 148 |
| Aug 24, 2026 | 23.04 | 23.38 | 22.48 | 22.48 | 22.48 | -0.88% | 3,950 |
| Aug 21, 2026 | 22.94 | 23.57 | 22.68 | 22.68 | 22.68 | -0.70% | 3,193 |
| Aug 20, 2026 | 23.25 | 23.92 | 22.84 | 22.84 | 22.84 | 3.63% | 4,446 |
| Aug 19, 2026 | 21.38 | 22.04 | 21.38 | 22.04 | 22.04 | -0.59% | 847 |
| Aug 18, 2026 | 22.75 | 23.21 | 22.17 | 22.17 | 22.17 | -3.78% | 270 |
| Aug 17, 2026 | 22.63 | 23.25 | 21.78 | 23.04 | 23.04 | 1.19% | 2,743 |