Ayvens (FRA:3AL)
Germany · Delayed Price · Currency is EUR 11.19
-0.07 (-0.62%)
At close: May 15, 2026
FRA:3AL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.62% | - |
| May 14, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.90% | - |
| May 13, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.54% | - |
| May 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| May 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.36% | - |
| May 8, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -2.12% | - |
| May 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.42% | - |
| May 6, 2026 | 11.13 | 11.58 | 11.13 | 11.58 | 11.58 | 3.02% | 4,061 |
| May 5, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.32% | - |
| May 4, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 6.45% | - |
| Apr 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.55% | - |
| Apr 29, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.04% | - |
| Apr 28, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.74% | - |
| Apr 27, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.56% | - |
| Apr 24, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.55% | - |
| Apr 23, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.64% | - |
| Apr 22, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.13% | 88 |
| Apr 21, 2026 | 11.08 | 11.26 | 11.08 | 11.26 | 11.26 | 2.46% | 10 |
| Apr 20, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.73% | - |
| Apr 17, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.91% | - |
| Apr 16, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2.90% | - |
| Apr 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.13% | - |
| Apr 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% | - |
| Apr 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.21% | 566 |
| Apr 10, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.28% | - |
| Apr 9, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.10% | - |
| Apr 8, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 5.13% | - |
| Apr 7, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 3.30% | - |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| Apr 1, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.87% | - |
| Mar 31, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.98% | - |
| Mar 30, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.92% | - |
| Mar 27, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% | 320 |
| 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% | 1,500 |
| 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% | 10 |
| Mar 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.80% | - |
| Mar 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% | 100 |
| Mar 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% | 100 |
| Mar 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.51% | 100 |