Avation PLC (FRA:9K0)
Germany · Delayed Price · Currency is EUR 1.470
+0.030 (2.08%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:9K0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | - | -2.70% | - |
| Jun 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| May 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| May 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| May 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| May 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| May 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| May 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | - |
| May 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| May 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| May 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| May 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| May 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| May 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| May 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -16.57% | - |
| May 8, 2026 | 1.49 | 1.75 | 1.49 | 1.75 | 1.75 | 17.45% | 400 |
| May 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| May 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| May 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -11.76% | - |
| May 4, 2026 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 16.44% | 6 |
| Apr 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Apr 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | - |
| Apr 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Apr 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Apr 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Apr 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Apr 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Apr 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Apr 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -12.80% | - |
| Apr 9, 2026 | 1.43 | 1.64 | 1.43 | 1.64 | 1.64 | 17.99% | 91 |
| Apr 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Apr 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Apr 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Apr 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Mar 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Mar 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Mar 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Mar 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Mar 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Mar 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |