Ayvens (FRA:3AL)
Germany flag Germany · Delayed Price · Currency is EUR
10.04
+0.14 (1.47%)
Last updated: Sep 30, 2025, 8:04 AM CET

Ayvens Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202510.0410.0410.0410.0410.041.47%-
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
Aug 13, 20259.759.759.759.759.750.41%100
Aug 12, 20259.719.719.719.719.710.47%100
Aug 11, 20259.669.669.669.669.660.78%100
Aug 8, 20259.599.599.599.599.590.74%100
Aug 7, 20259.529.529.529.529.52-1.96%100
Aug 6, 20259.489.719.479.719.712.43%100
Aug 5, 20259.429.489.429.489.481.17%400
Aug 4, 20259.209.379.209.379.370.92%400
Aug 1, 20259.289.289.289.289.28-2.98%400
Jul 31, 20259.579.579.579.579.571.11%400
Jul 30, 20259.469.469.469.469.460.32%400
Jul 29, 20259.439.439.439.439.430.32%400
Jul 28, 20259.409.409.409.409.40-400
Jul 25, 20259.409.409.409.409.40-2.19%400
Jul 24, 20259.619.619.619.619.612.73%400
Jul 23, 20259.369.369.369.369.361.96%400