Avista Corporation (FRA:AV6)
Germany · Delayed Price · Currency is EUR 35.60
0.00 (0.00%)
At close: Nov 28, 2025
Avista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Nov 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Nov 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Nov 24, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 0.57% | 100 |
| Nov 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | - | - |
| Nov 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | 0.57% | - |
| Nov 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | - | - |
| Nov 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | -0.57% | - |
| Nov 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | -1.68% | - |
| Nov 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.37 | - | 28 |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.37 | -0.56% | - |
| Nov 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.56 | 1.69% | - |
| Nov 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | 0.57% | - |
| Nov 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | 1.15% | - |
| Nov 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.38 | 1.16% | - |
| Nov 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.98 | 2.99% | - |
| Nov 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.00 | 1.83% | - |
| Nov 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.40 | 0.61% | - |
| Nov 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | -1.21% | 100 |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.60 | 0.61% | - |
| Oct 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.40 | -1.20% | - |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.80 | - | - |
| Oct 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.80 | -5.14% | - |
| Oct 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | 5.42% | 100 |
| Oct 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.80 | -0.60% | - |
| Oct 23, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.00 | - | 420 |
| Oct 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.00 | - | - |
| Oct 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.00 | 1.83% | - |
| Oct 20, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.40 | 0.61% | - |
| Oct 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | 0.62% | - |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.01 | 1.25% | - |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | 1.27% | - |
| Oct 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | -0.63% | - |
| Oct 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.42 | -0.62% | - |
| Oct 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | - | - |
| Oct 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | - | - |
| Oct 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | 1.27% | - |
| Oct 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | 0.64% | - |
| Oct 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.02 | 0.64% | - |
| Oct 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.82 | -1.27% | - |
| Oct 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | -1.25% | - |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | 0.63% | - |
| Sep 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.42 | -0.62% | - |
| Sep 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | 1.27% | - |
| Sep 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | 1.94% | - |
| Sep 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.62 | - | - |
| Sep 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.62 | 0.65% | - |
| Sep 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | - | - |
| Sep 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | - | - |