Ayvens (FRA:3AL)
Germany · Delayed Price · Currency is EUR 10.89
+0.12 (1.11%)
At close: Nov 28, 2025
Ayvens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.37% | - |
| Nov 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.11% | - |
| Nov 27, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% | - |
| Nov 26, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.51% | - |
| Nov 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% | - |
| Nov 24, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.43% | - |
| Nov 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.15% | - |
| Nov 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.33% | - |
| Nov 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | - |
| Nov 18, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -2.94% | - |
| Nov 17, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.64% | - |
| Nov 14, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% | - |
| Nov 13, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.30% | - |
| Nov 12, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% | - |
| Nov 11, 2025 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | -0.19% | 14 |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% | - |
| Nov 7, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.55% | - |
| Nov 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.18% | - |
| Nov 5, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5.20% | - |
| Nov 4, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -4.68% | - |
| Nov 3, 2025 | 11.47 | 11.47 | 10.90 | 10.90 | 10.90 | -0.91% | 2,000 |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% | - |
| Oct 30, 2025 | 10.36 | 11.04 | 10.36 | 11.04 | 11.04 | 9.42% | - |
| Oct 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.69% | - |
| Oct 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% | - |
| Oct 27, 2025 | 10.25 | 10.25 | 10.17 | 10.17 | 10.17 | -0.59% | 1,000 |
| Oct 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% | - |
| Oct 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Oct 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.55% | - |
| Oct 21, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.74% | - |
| Oct 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.34% | - |
| Oct 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -3.15% | - |
| Oct 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.00% | - |
| Oct 15, 2025 | 10.81 | 11.02 | 10.81 | 11.02 | 11.02 | 3.38% | 100 |
| Oct 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.76% | - |
| Oct 13, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.73% | - |
| Oct 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.90% | - |
| Oct 9, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.30% | - |
| Oct 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | - |
| Oct 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.47% | - |
| Oct 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.49% | - |
| Oct 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% | - |
| Oct 2, 2025 | 10.05 | 10.21 | 10.05 | 10.21 | 10.21 | 0.59% | - |
| Oct 1, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.10% | - |
| Sep 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.47% | - |
| Sep 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.49% | - |
| Sep 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.96% | - |
| Sep 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.80% | - |
| Sep 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.16% | - |
| Sep 23, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.00% | - |