Afya Limited (FRA:1AY)
Germany · Delayed Price · Currency is EUR 12.40
+0.20 (1.64%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1AY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | 1.64% | 90 |
| Oct 22, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Oct 21, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Oct 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 7.63% | - |
| Oct 19, 2026 | 12.50 | 12.60 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 16, 2026 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 15, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Oct 14, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Oct 13, 2026 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Oct 12, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | 6.03% | - |
| Oct 9, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 8, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -4.92% | - |
| Oct 7, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 8.93% | - |
| Oct 6, 2026 | 11.70 | 11.70 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Oct 5, 2026 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 5.83% | - |
| Oct 2, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Oct 1, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 8.72% | 90 |
| Sep 30, 2026 | 10.20 | 10.20 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Sep 29, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -5.61% | - |
| Sep 28, 2026 | 11.40 | 11.40 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| Sep 25, 2026 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Sep 24, 2026 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Sep 23, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Sep 22, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 21, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 2.65% | - |
| Sep 18, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Sep 17, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 16, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Sep 14, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Sep 11, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Sep 10, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -3.36% | - |
| Sep 9, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | - |
| Sep 8, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Sep 7, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Sep 4, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 2.50% | - |
| Sep 3, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 6.19% | - |
| Sep 2, 2026 | 12.30 | 12.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| 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 | - | - |