Ascopiave S.p.A. (FRA:AVA)
Germany · Delayed Price · Currency is EUR 3.390
+0.010 (0.30%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:AVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.43% | - |
| Mar 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.55% | - |
| Mar 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.14% | - |
| Mar 17, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | -0.14% | 20 |
| Mar 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Mar 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.46% | - |
| Mar 12, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.68% | - |
| Mar 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.41% | 1 |
| Mar 10, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 1.56% | 689 |
| Mar 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Mar 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.16% | - |
| Mar 5, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.72% | - |
| Mar 4, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | -2.19% | 20 |
| Mar 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.13% | - |
| Mar 2, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | - |
| Feb 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.66% | - |
| Feb 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Feb 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Feb 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Feb 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% | - |
| Feb 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | - |
| Feb 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.13% | - |
| Feb 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.95% | - |
| Feb 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.67% | - |
| Feb 16, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 4.75% | 2 |
| Feb 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.02% | - |
| Feb 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.36% | - |
| Feb 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.15% | - |