Avista Corporation (FRA:AV6)
Germany · Delayed Price · Currency is EUR 35.12
+1.04 (3.05%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:AV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | - | -0.35% | - |
| Apr 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.51% | - |
| Apr 21, 2026 | 34.86 | 35.08 | 34.86 | 35.08 | 35.08 | -0.62% | 41 |
| Apr 20, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.17% | - |
| Apr 17, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 1.32% | - |
| Apr 16, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.80% | - |
| Apr 15, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.74% | - |
| Apr 14, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -1.91% | - |
| Apr 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.34% | - |
| Apr 10, 2026 | 35.82 | 35.82 | 35.72 | 35.72 | 35.72 | 0.39% | 68 |
| Apr 9, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.45% | - |
| Apr 8, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.23% | - |
| Apr 7, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.97% | - |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Apr 1, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Mar 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Mar 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Mar 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Mar 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Mar 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Mar 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Mar 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Mar 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Mar 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Mar 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Mar 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Mar 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Mar 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Mar 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Mar 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Mar 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Mar 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Mar 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Mar 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Mar 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | - |
| Feb 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Feb 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.00% | - |
| Feb 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.58 | 1.12% | - |
| Feb 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.19 | - | - |
| Feb 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.19 | - | - |
| Feb 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.19 | -1.11% | - |
| Feb 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.58 | -0.55% | - |
| Feb 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.78 | - | - |
| Feb 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.78 | 1.69% | - |
| Feb 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.19 | 1.71% | - |
| Feb 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | 1.16% | - |
| Feb 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.20 | 1.17% | - |