Ayvens (FRA:3AL)
Germany · Delayed Price · Currency is EUR 8.62
-0.05 (-0.58%)
At close: Oct 23, 2026
FRA:3AL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.58% | - |
| Oct 22, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.25% | - |
| Oct 21, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Oct 20, 2026 | 8.68 | 8.78 | 8.68 | 8.78 | 8.78 | -0.51% | - |
| Oct 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.73% | - |
| Oct 16, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 3.92% | - |
| Oct 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.01% | - |
| Oct 14, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.34% | - |
| Oct 13, 2026 | 8.60 | 8.76 | 8.60 | 8.76 | 8.76 | 0.29% | - |
| Oct 12, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.81% | - |
| Oct 9, 2026 | 8.57 | 8.66 | 8.57 | 8.66 | 8.66 | -1.14% | - |
| Oct 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% | - |
| Oct 7, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.73% | - |
| Oct 6, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% | - |
| Oct 5, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% | - |
| Oct 2, 2026 | 8.99 | 9.01 | 8.99 | 9.01 | 9.01 | 0.78% | - |
| Oct 1, 2026 | 9.39 | 9.39 | 8.93 | 8.94 | 8.94 | -8.41% | - |
| Sep 30, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.36% | - |
| Sep 29, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.46% | - |
| Sep 28, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.86% | - |
| Sep 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Sep 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.19% | - |
| Sep 23, 2026 | 10.18 | 10.18 | 10.12 | 10.12 | 10.12 | -0.10% | - |
| Sep 22, 2026 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | -3.15% | - |
| Sep 21, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | - |
| Sep 18, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.57% | - |
| Sep 17, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.06% | - |
| Sep 16, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.76% | - |
| Sep 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.32% | - |
| Sep 14, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.47% | - |
| Sep 11, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.23% | - |
| Sep 10, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 3.53% | - |
| Sep 9, 2026 | 10.53 | 10.53 | 10.20 | 10.20 | 10.20 | -5.20% | - |
| Sep 8, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.32% | - |
| Sep 7, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.62 | -1.08% | - |
| Sep 4, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.74 | -0.54% | - |
| Sep 3, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 10.79 | -0.18% | - |
| Sep 2, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 10.81 | -1.42% | - |
| Sep 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.97 | 2.08% | - |
| Aug 31, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 10.75 | 2.12% | - |
| Aug 28, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.52 | -4.58% | - |
| Aug 27, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.03 | -1.13% | - |
| Aug 26, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.15 | 0.09% | - |
| Aug 25, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.14 | 1.68% | - |
| Aug 24, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 10.96 | 1.62% | - |
| Aug 21, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 10.79 | -0.36% | - |
| Aug 20, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 10.82 | -0.71% | - |
| Aug 19, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 10.90 | -1.49% | - |
| Aug 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.07 | -1.55% | - |
| Aug 17, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.24 | 0.35% | - |