Ayvens (FRA:3AL)
Germany · Delayed Price · Currency is EUR 9.77
-0.02 (-0.20%)
At close: Mar 27, 2026
FRA:3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% | - |
| Mar 26, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.51% | - |
| Mar 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.77% | - |
| Mar 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 5.63% | - |
| Mar 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.85% | - |
| Mar 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -3.32% | - |
| Mar 19, 2026 | 9.86 | 9.94 | 9.86 | 9.94 | 9.94 | 1.17% | 1,500 |
| Mar 18, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 3.69% | - |
| Mar 17, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.05% | - |
| Mar 16, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.76% | - |
| Mar 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.08% | - |
| Mar 12, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.41% | - |
| Mar 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% | - |
| Mar 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.97% | - |
| Mar 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.80% | 10 |
| Mar 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% | - |
| Mar 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% | - |
| Mar 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.51% | - |
| Mar 3, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | - |
| Mar 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.53% | - |
| Feb 27, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.65% | - |
| Feb 26, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.42% | - |
| Feb 25, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -4.16% | - |
| Feb 24, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.94% | - |
| Feb 23, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.69% | - |
| Feb 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -2.29% | - |
| Feb 19, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 4.20% | - |
| Feb 18, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.75% | - |
| Feb 17, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% | - |
| Feb 16, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -4.91% | - |
| Feb 13, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -3.05% | - |
| Feb 12, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -2.20% | - |
| Feb 11, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.62% | - |
| Feb 10, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.14% | - |
| Feb 9, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -6.46% | - |
| Feb 6, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.37% | - |
| Feb 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.31% | - |
| Feb 4, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.29% | - |
| Feb 3, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.51% | - |
| Feb 2, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.58% | - |
| Jan 30, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Jan 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.58% | - |
| Jan 28, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.25% | - |
| Jan 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.92% | - |
| Jan 26, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.83% | - |
| Jan 23, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2.56% | - |
| Jan 22, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.74% | - |
| Jan 21, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.41% | - |
| Jan 20, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.26% | - |
| Jan 19, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.98% | - |