Afya Limited (FRA:1AY)
Germany · Delayed Price · Currency is EUR 11.60
+0.20 (1.75%)
Last updated: Feb 20, 2026, 3:25 PM CET
Afya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Feb 19, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Feb 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Feb 17, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 16, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Feb 13, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -7.81% | - |
| Feb 12, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Feb 11, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.97% | - |
| Feb 10, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Feb 9, 2026 | 12.70 | 12.90 | 12.50 | 12.90 | 12.90 | 5.74% | 209 |
| Feb 6, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 5, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -6.15% | - |
| Feb 4, 2026 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 1.56% | 800 |
| Feb 3, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 3.23% | - |
| Feb 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jan 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jan 29, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | - |
| Jan 28, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | - |
| Jan 27, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Jan 26, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 23, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Jan 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Jan 21, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -6.67% | - |
| Jan 20, 2026 | 11.60 | 12.00 | 11.50 | 12.00 | 12.00 | 4.35% | 170 |
| Jan 19, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Jan 16, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 15, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Jan 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jan 13, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | - |
| Jan 12, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jan 9, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jan 8, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 7, 2026 | 12.80 | 13.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Jan 6, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jan 5, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jan 2, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Dec 30, 2025 | 12.40 | 13.10 | 12.40 | 13.10 | 13.10 | 7.38% | 45 |
| Dec 29, 2025 | 12.40 | 13.00 | 12.20 | 12.20 | 12.20 | 0.83% | 40 |
| Dec 23, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Dec 22, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 19, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Dec 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Dec 17, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 6.09% | - |
| Dec 16, 2025 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Dec 15, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Dec 12, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 11, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -7.26% | - |
| Dec 10, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 69 |
| Dec 9, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Dec 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |