Afya Limited (FRA:1AY)
Germany · Delayed Price · Currency is EUR 12.00
-0.10 (-0.83%)
At close: Dec 19, 2025
Afya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Dec 4, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | - |
| Dec 3, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 1.59% | - |
| Dec 2, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Dec 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Nov 28, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 27, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Nov 26, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | - |
| Nov 25, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 24, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 21, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Nov 19, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 5.08% | - |
| Nov 18, 2025 | 12.20 | 12.90 | 11.80 | 11.80 | 11.80 | -5.60% | 498 |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | - |
| Nov 14, 2025 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -6.35% | - |
| Nov 13, 2025 | 12.20 | 12.60 | 12.10 | 12.60 | 12.60 | 3.28% | - |
| Nov 12, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | - |
| Nov 11, 2025 | 12.10 | 12.40 | 12.10 | 12.10 | 12.10 | - | 44 |
| Nov 10, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - | - |
| Nov 7, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | - |
| Nov 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Nov 5, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | - |
| Nov 4, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -0.82% | - |
| Nov 3, 2025 | 12.00 | 12.60 | 12.00 | 12.20 | 12.20 | 0.83% | 744 |
| Oct 31, 2025 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | -1.63% | - |
| Oct 30, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | - |
| Oct 29, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Oct 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Oct 27, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -1.57% | - |
| Oct 24, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.60% | - |
| Oct 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 22, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Oct 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Oct 15, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 3.33% | - |
| Oct 14, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Oct 13, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | -3.91% | - |