Ayvens (FRA:3AL)
Germany · Delayed Price · Currency is EUR 10.92
+0.17 (1.58%)
At close: Dec 19, 2025
Ayvens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.58% | - |
| Dec 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.03% | - |
| Dec 17, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.82% | - |
| Dec 16, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.48% | - |
| Dec 15, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.52 | 0.18% | 190 |
| Dec 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.50 | 1.20% | - |
| Dec 11, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.38 | -1.91% | - |
| Dec 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.58 | -1.35% | - |
| Dec 9, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.72 | -0.54% | - |
| Dec 8, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 10.78 | -0.97% | - |
| Dec 5, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 10.89 | 2.26% | - |
| Dec 4, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.65 | 0.36% | - |
| Dec 3, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.61 | 0.82% | - |
| Dec 2, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.52 | 0.09% | - |
| Dec 1, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.51 | 0.37% | - |
| Nov 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.47 | 1.11% | - |
| Nov 27, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.36 | -0.09% | - |
| Nov 26, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.37 | 1.51% | - |
| Nov 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.21 | 0.09% | - |
| Nov 24, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.20 | 1.43% | - |
| Nov 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.06 | -2.15% | - |
| Nov 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.28 | 1.33% | - |
| Nov 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.14 | -0.19% | - |
| Nov 18, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.16 | -2.94% | - |
| Nov 17, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.47 | -0.64% | - |
| Nov 14, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.54 | 0.27% | - |
| Nov 13, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.51 | 1.30% | - |
| Nov 12, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.38 | 0.09% | - |
| Nov 11, 2025 | 10.76 | 10.78 | 10.76 | 10.78 | 10.37 | -0.19% | 14 |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.39 | 0.19% | - |
| Nov 7, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.37 | -1.55% | - |
| Nov 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.53 | 0.18% | - |
| Nov 5, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.51 | 5.20% | - |
| Nov 4, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 9.99 | -4.68% | - |
| Nov 3, 2025 | 11.47 | 11.47 | 10.90 | 10.90 | 10.48 | -0.91% | 2,000 |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.58 | -0.36% | - |
| Oct 30, 2025 | 10.36 | 11.04 | 10.36 | 11.04 | 10.62 | 9.42% | - |
| Oct 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.70 | -0.69% | - |
| Oct 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 9.77 | -0.10% | - |
| Oct 27, 2025 | 10.25 | 10.25 | 10.17 | 10.17 | 9.78 | -0.59% | 1,000 |
| Oct 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 9.84 | 0.29% | - |
| Oct 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.81 | 0.49% | - |
| Oct 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.76 | -1.55% | - |
| Oct 21, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 9.91 | -2.74% | - |
| Oct 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | 1.34% | - |
| Oct 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.06 | -3.15% | - |
| Oct 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.39 | -2.00% | - |
| Oct 15, 2025 | 10.81 | 11.02 | 10.81 | 11.02 | 10.60 | 3.38% | 100 |
| Oct 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.25 | 0.76% | - |
| Oct 13, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.17 | 3.73% | - |