Ayvens (FRA:3AL)
Germany flag Germany · Delayed Price · Currency is EUR
10.20
+0.05 (0.49%)
Last updated: Oct 23, 2025, 8:14 AM CET

Ayvens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202510.1510.1510.1510.1510.15-1.55%100
Oct 21, 202510.3110.3110.3110.3110.31-2.74%100
Oct 20, 202510.6010.6010.6010.6010.601.34%100
Oct 17, 202510.4610.4610.4610.4610.46-3.15%100
Oct 16, 202510.8010.8010.8010.8010.80-2.00%100
Oct 15, 202510.8111.0210.8111.0211.023.38%100
Oct 14, 202510.6610.6610.6610.6610.660.76%100
Oct 13, 202510.5810.5810.5810.5810.583.73%100
Oct 10, 202510.2010.2010.2010.2010.201.90%100
Oct 9, 202510.0110.0110.0110.0110.01-0.30%100
Oct 8, 202510.0410.0410.0410.0410.040.10%100
Oct 7, 202510.0310.0310.0310.0310.03-1.47%100
Oct 6, 202510.1810.1810.1810.1810.18-0.49%100
Oct 3, 202510.2310.2310.2310.2310.230.20%100
Oct 2, 202510.0510.2110.0510.2110.210.59%100
Oct 1, 202510.1510.1510.1510.1510.151.10%-
Sep 30, 202510.0410.0410.0410.0410.041.47%7
Sep 29, 20259.909.909.909.909.901.49%5
Sep 26, 20259.759.759.759.759.752.96%-
Sep 25, 20259.479.479.479.479.470.80%-
Sep 24, 20259.409.409.409.409.400.16%-
Sep 23, 20259.389.389.389.389.38-1.00%100
Sep 22, 20259.489.489.489.489.48-2.62%100
Sep 19, 20259.739.739.739.739.730.83%100
Sep 18, 20259.659.659.659.659.65-3.88%100
Sep 17, 202510.0410.0410.0410.0410.045.46%100
Sep 16, 20259.529.529.529.529.52-3.74%-
Sep 15, 20259.819.899.819.899.891.54%-
Sep 12, 20259.749.749.749.749.743.84%-
Sep 11, 20259.389.389.389.389.38-0.27%-
Sep 10, 20259.359.419.359.419.412.51%-
Sep 9, 20259.189.189.189.189.18-0.05%100
Sep 8, 20259.189.189.189.189.180.05%100
Sep 5, 20259.189.189.189.189.180.94%100
Sep 4, 20259.099.099.099.099.09-0.33%100
Sep 3, 20259.129.129.129.129.12-2.62%100
Sep 2, 20259.379.379.379.379.37-0.05%100
Sep 1, 20259.379.379.379.379.37-0.32%100
Aug 29, 20259.409.409.409.409.40-3.29%100
Aug 28, 20259.729.729.729.729.72-1.62%100
Aug 27, 20259.889.889.889.889.88-1.69%100
Aug 26, 202510.0510.0510.0510.0510.050.90%100
Aug 25, 20259.969.969.969.969.962.10%100
Aug 22, 20259.769.769.769.769.761.67%100
Aug 21, 20259.609.609.609.609.60-0.05%100
Aug 20, 20259.609.609.609.609.60-2.24%100
Aug 19, 20259.829.829.829.829.821.87%100
Aug 18, 20259.649.649.649.649.64-100
Aug 15, 20259.649.649.649.649.64-1.28%100
Aug 14, 20259.779.779.779.779.770.21%100