Aya Gold & Silver Inc. (FRA:0HE1)
Germany · Delayed Price · Currency is EUR 25.50
+0.88 (3.57%)
At close: Sep 18, 2026
FRA:0HE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 22.96 | 23.13 | 22.59 | 22.77 | 22.77 | -3.68% | 1,855 |
| Aug 13, 2026 | 24.11 | 24.11 | 22.84 | 23.64 | 23.64 | -4.68% | 902 |
| Aug 12, 2026 | 24.02 | 24.80 | 24.02 | 24.80 | 24.80 | 2.99% | 2,813 |
| Aug 11, 2026 | 24.39 | 24.39 | 23.90 | 24.08 | 24.08 | 1.35% | 1,390 |
| Aug 10, 2026 | 23.41 | 23.76 | 23.17 | 23.76 | 23.76 | 2.28% | 2,049 |
| Aug 7, 2026 | 21.75 | 23.23 | 21.75 | 23.23 | 23.23 | 7.30% | 5,206 |
| Aug 6, 2026 | 21.78 | 21.80 | 20.56 | 21.65 | 21.65 | 0.14% | 4,958 |
| Aug 5, 2026 | 20.02 | 21.62 | 20.02 | 21.62 | 21.62 | 8.73% | 10,161 |
| Aug 4, 2026 | 17.76 | 19.89 | 17.55 | 19.89 | 19.89 | 14.25% | 4,045 |
| Aug 3, 2026 | 17.24 | 17.41 | 16.92 | 17.41 | 17.41 | 1.90% | 1,240 |
| Jul 31, 2026 | 17.81 | 17.81 | 17.08 | 17.08 | 17.08 | -2.46% | 1,250 |
| Jul 30, 2026 | 16.71 | 17.52 | 16.71 | 17.51 | 17.51 | 2.91% | 800 |
| Jul 29, 2026 | 17.15 | 17.17 | 16.69 | 17.02 | 17.02 | -0.73% | 2,200 |
| Jul 28, 2026 | 17.59 | 18.01 | 17.14 | 17.14 | 17.14 | -4.00% | 3,225 |
| Jul 27, 2026 | 17.50 | 17.95 | 17.50 | 17.86 | 17.86 | 1.51% | 7,170 |
| Jul 24, 2026 | 17.37 | 17.87 | 17.37 | 17.59 | 17.59 | -0.40% | 1,580 |
| Jul 23, 2026 | 17.83 | 17.92 | 16.99 | 17.66 | 17.66 | 3.12% | 9,305 |
| Jul 22, 2026 | 16.99 | 17.13 | 16.99 | 17.13 | 17.13 | 1.93% | 500 |
| Jul 21, 2026 | 16.38 | 16.94 | 16.38 | 16.80 | 16.80 | 6.87% | 1,875 |
| Jul 20, 2026 | 16.50 | 16.50 | 15.72 | 15.72 | 15.72 | -2.78% | 503 |
| Jul 17, 2026 | 16.20 | 16.35 | 15.89 | 16.17 | 16.17 | -2.62% | 1,500 |
| Jul 16, 2026 | 17.08 | 17.08 | 16.61 | 16.61 | 16.61 | -4.18% | 40 |
| Jul 15, 2026 | 17.38 | 17.42 | 17.33 | 17.33 | 17.33 | 3.56% | 1,741 |
| Jul 14, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -3.32% | - |
| Jul 13, 2026 | 17.31 | 17.31 | 17.27 | 17.31 | 17.31 | -0.57% | 595 |