Ayvens (FRA:3AL)
Germany · Delayed Price · Currency is EUR 9.18
+0.09 (0.94%)
At close: Sep 5, 2025
Ayvens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | 0.05% | 100 |
| Sep 5, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | 0.94% | 100 |
| Sep 4, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | - | -0.33% | 100 |
| Sep 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | - | -2.62% | 100 |
| Sep 2, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | - | -0.05% | 100 |
| Sep 1, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | - | -0.32% | 100 |
| Aug 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -3.29% | 100 |
| Aug 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | -1.62% | 100 |
| Aug 27, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | -1.69% | 100 |
| Aug 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | 0.90% | - |
| Aug 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | - | 2.10% | - |
| Aug 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | 1.67% | 100 |
| Aug 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -0.05% | 100 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -2.24% | 100 |
| Aug 19, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | 1.87% | 100 |
| Aug 18, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | - | 100 |
| Aug 15, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | -1.28% | 100 |
| Aug 14, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | - | 0.21% | 100 |
| Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.41% | 100 |
| Aug 12, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | 0.47% | - |
| Aug 11, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | - | 0.78% | 100 |
| Aug 8, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | 0.74% | 100 |
| Aug 7, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | - | -1.96% | 100 |
| Aug 6, 2025 | 9.48 | 9.71 | 9.47 | 9.71 | - | 2.43% | 100 |
| Aug 5, 2025 | 9.42 | 9.48 | 9.42 | 9.48 | - | 1.17% | 400 |
| Aug 4, 2025 | 9.20 | 9.37 | 9.20 | 9.37 | - | 0.92% | 400 |
| Aug 1, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | -2.98% | 400 |
| Jul 31, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 1.11% | - |
| Jul 30, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | 0.32% | 400 |
| Jul 29, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | 0.32% | 400 |
| Jul 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | - | 400 |
| Jul 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -2.19% | 400 |
| Jul 24, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | 2.73% | - |
| Jul 23, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | 1.96% | 400 |
| Jul 22, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | - | -2.24% | 400 |
| Jul 21, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | -0.74% | 400 |
| Jul 18, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | -0.68% | 400 |
| Jul 17, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | - | 0.42% | 400 |
| Jul 16, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | -2.17% | 400 |
| Jul 15, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | - | 1.63% | 400 |
| Jul 14, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | -1.45% | 400 |
| Jul 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | -0.21% | 400 |
| Jul 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 0.67% | 400 |
| Jul 9, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | -0.16% | - |
| Jul 8, 2025 | 9.61 | 9.65 | 9.61 | 9.65 | - | 2.12% | 400 |
| Jul 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.16% | 400 |
| Jul 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | -0.26% | 400 |
| Jul 3, 2025 | 9.44 | 9.46 | 9.44 | 9.46 | - | 0.27% | 400 |
| Jul 2, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | - | 0.86% | - |
| Jul 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 2.02% | - |