Ayvens (FRA:3AL)
Germany · Delayed Price · Currency is EUR 9.28
-0.29 (-2.98%)
At close: Aug 1, 2025, 10:00 PM CET
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 30, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | - | - | - |
| Jun 27, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | - | 0.88% | 400 |
| Jun 26, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | - | -1.36% | - |
| Jun 25, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | - | 3.60% | 400 |
| Jun 24, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | 2.77% | - |
| Jun 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | -1.31% | 400 |
| Jun 20, 2025 | 8.71 | 8.77 | 8.71 | 8.77 | - | -0.79% | 400 |
| Jun 19, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | - | 2.14% | 400 |
| Jun 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | -0.52% | - |
| Jun 17, 2025 | 8.78 | 8.78 | 8.70 | 8.70 | - | 0.52% | 400 |
| Jun 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | -1.37% | - |
| Jun 13, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | - | -0.51% | 400 |
| Jun 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | - | - | - |
| Jun 11, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | - | -2.06% | 400 |
| Jun 10, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | - | 0.56% | 400 |
| Jun 9, 2025 | 8.91 | 8.95 | 8.91 | 8.95 | - | 1.02% | 1,724 |
| Jun 6, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | - | 1.61% | 1,724 |
| Jun 5, 2025 | 8.77 | 8.77 | 8.72 | 8.72 | - | -2.62% | - |
| Jun 4, 2025 | 8.93 | 8.96 | 8.93 | 8.96 | - | -0.89% | - |
| Jun 3, 2025 | 8.86 | 9.04 | 8.86 | 9.04 | - | 1.86% | 1,724 |
| Jun 2, 2025 | 8.77 | 8.87 | 8.77 | 8.87 | - | 1.14% | 1,724 |
| May 30, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | - | -0.79% | 1,724 |
| May 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | - | -0.11% | 1,724 |
| May 28, 2025 | 8.84 | 8.90 | 8.84 | 8.85 | - | 0.57% | - |
| May 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | - | 1,724 |
| May 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -3.40% | - |