Ascopiave S.p.A. (FRA:AVA)
Germany · Delayed Price · Currency is EUR 3.000
+0.030 (1.01%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:AVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1.01% | - |
| Jun 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | - |
| Jun 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.81% | - |
| Jun 23, 2026 | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | 2.87% | 557 |
| Jun 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.72% | - |
| Jun 19, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | - |
| Jun 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Jun 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jun 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Jun 15, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 1.33% | 428 |
| Jun 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jun 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.16% | - |
| Jun 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.50% | - |
| Jun 9, 2026 | 2.90 | 3.03 | 2.90 | 3.03 | 3.03 | 0.66% | 1,568 |
| Jun 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.67% | - |
| Jun 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 2.99 | -0.94% | - |
| Jun 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.02 | 0.47% | - |
| Jun 3, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.00 | -2.01% | - |
| Jun 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.07 | 1.25% | - |
| Jun 1, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.03 | -0.78% | - |
| May 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.05 | 0.78% | - |
| May 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.03 | -1.54% | - |
| May 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.08 | -1.22% | 1,647 |
| May 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | 0.31% | - |
| May 25, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.10 | 0.77% | - |
| May 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.08 | 1.56% | - |
| May 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03 | 4.07% | - |
| May 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.91 | -3.46% | - |
| May 19, 2026 | 3.11 | 3.18 | 3.11 | 3.18 | 3.02 | 5.65% | 134 |
| May 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.86 | -3.06% | - |
| May 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 2.95 | 0.49% | - |
| May 14, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 2.93 | -0.48% | - |
| May 13, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 2.95 | -1.90% | - |
| May 12, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.00 | 1.61% | - |
| May 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 2.96 | -2.81% | - |
| May 8, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.04 | -3.75% | - |
| May 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.16 | 0.45% | - |
| May 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.15 | 0.15% | - |
| May 5, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.14 | 0.30% | - |
| May 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.13 | -2.37% | - |
| Apr 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.21 | -1.74% | - |
| Apr 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.27 | 0.88% | - |
| Apr 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.24 | 1.49% | - |
| Apr 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.19 | -0.88% | - |
| Apr 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.22 | 0.30% | - |
| Apr 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.21 | -0.15% | - |
| Apr 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.21 | -0.29% | - |
| Apr 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.22 | -1.45% | - |
| Apr 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.27 | 1.03% | - |
| Apr 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.24 | 0.44% | - |