Ayvens (FRA:3AL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.55% | 100 |
| Oct 21, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.74% | 100 |
| Oct 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.34% | 100 |
| Oct 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -3.15% | 100 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.00% | 100 |
| 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% | 100 |
| Oct 13, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.73% | 100 |
| Oct 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.90% | 100 |
| Oct 9, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.30% | 100 |
| Oct 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 100 |
| Oct 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.47% | 100 |
| Oct 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.49% | 100 |
| Oct 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% | 100 |
| Oct 2, 2025 | 10.05 | 10.21 | 10.05 | 10.21 | 10.21 | 0.59% | 100 |
| 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% | 7 |
| Sep 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.49% | 5 |
| 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% | 100 |
| Sep 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.62% | 100 |
| Sep 19, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.83% | 100 |
| Sep 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.88% | 100 |
| Sep 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 5.46% | 100 |
| Sep 16, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -3.74% | - |
| Sep 15, 2025 | 9.81 | 9.89 | 9.81 | 9.89 | 9.89 | 1.54% | - |
| Sep 12, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3.84% | - |
| Sep 11, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.27% | - |
| Sep 10, 2025 | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | 2.51% | - |
| Sep 9, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.05% | 100 |
| Sep 8, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.05% | 100 |
| Sep 5, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.94% | 100 |
| Sep 4, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.33% | 100 |
| Sep 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.62% | 100 |
| Sep 2, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.05% | 100 |
| Sep 1, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.32% | 100 |
| Aug 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.29% | 100 |
| Aug 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.62% | 100 |
| Aug 27, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.69% | 100 |
| Aug 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.90% | 100 |
| Aug 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2.10% | 100 |
| Aug 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.67% | 100 |
| Aug 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.05% | 100 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.24% | 100 |
| Aug 19, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.87% | 100 |
| Aug 18, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 100 |
| Aug 15, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.28% | 100 |
| Aug 14, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | 100 |