Ascopiave S.p.A. (FRA:AVA)
Germany · Delayed Price · Currency is EUR 3.165
-0.065 (-2.01%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:AVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | - | -2.01% | - |
| Jun 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.25% | - |
| Jun 1, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.78% | - |
| May 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.78% | - |
| May 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.54% | - |
| May 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | 1,647 |
| May 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | - |
| May 25, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.77% | - |
| May 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | - |
| May 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.07% | - |
| May 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -3.46% | - |
| May 19, 2026 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | 5.65% | 134 |
| May 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.06% | - |
| May 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.49% | - |
| May 14, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.48% | - |
| May 13, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.90% | - |
| May 12, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.61% | - |
| May 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.81% | - |
| May 8, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.75% | - |
| May 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.45% | - |
| May 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.15% | - |
| May 5, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| May 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Apr 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Apr 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | - |
| Apr 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.49% | - |
| Apr 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.88% | - |
| Apr 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30% | - |
| Apr 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.15% | - |
| Apr 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | - |
| Apr 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | - |
| Apr 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.03% | - |
| Apr 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.44% | - |
| Apr 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.59% | - |
| Apr 15, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.43% | - |
| Apr 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.98% | - |
| Apr 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.53% | - |
| Apr 10, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.46% | - |
| Apr 9, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.98% | - |
| Apr 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.61% | - |
| Apr 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.02% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.04% | - |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | - |
| Mar 31, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | - |
| Mar 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.88% | - |
| Mar 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.87% | - |
| Mar 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Mar 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.75% | - |
| Mar 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | - |
| Mar 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | - |