Afya Limited (FRA:1AY)
Germany · Delayed Price · Currency is EUR 12.40
+1.10 (9.73%)
Last updated: Sep 3, 2026, 9:55 AM CET
FRA:1AY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | - | 6.03% | - |
| Sep 1, 2026 | 12.40 | 12.40 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Aug 31, 2026 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 28, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 27, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | - |
| Aug 25, 2026 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Aug 24, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Aug 21, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Aug 20, 2026 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 19, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 18, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 17, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 14, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Aug 13, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Aug 12, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 11, 2026 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Aug 10, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 7, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Aug 6, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 5, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Aug 4, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Aug 3, 2026 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jul 31, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | -2.42% | - |
| Jul 30, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jul 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Jul 28, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jul 27, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | - |
| Jul 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 23, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 22, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 21, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Jul 20, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Jul 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 16, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jul 15, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | - |
| Jul 14, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jul 13, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Jul 10, 2026 | 12.30 | 12.50 | 12.20 | 12.50 | 12.50 | - | - |
| Jul 9, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jul 8, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Jul 7, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | - |
| Jul 6, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jul 3, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Jul 2, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jul 1, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jun 30, 2026 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Jun 29, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Jun 26, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jun 25, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | 0.83% | - |