Aspen Group (FRA:AYV1)
Germany · Delayed Price · Currency is EUR 3.180
+0.008 (0.24%)
At close: Aug 26, 2026
FRA:AYV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | 2.04% | - |
| Aug 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.83% | 104 |
| Aug 21, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -0.67% | - |
| Aug 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.60% | - |
| Aug 19, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | -2.58% | - |
| Aug 18, 2026 | 3.26 | 3.27 | 3.26 | 3.26 | 3.26 | 6.83% | - |
| Aug 17, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.55% | - |
| Aug 14, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Aug 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.89% | - |
| Aug 12, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -2.19% | - |
| Aug 11, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.17 | 1.63% | - |
| Aug 10, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -2.01% | - |
| Aug 7, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.08% | - |
| Aug 6, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.18% | - |
| Aug 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.06% | - |
| Aug 4, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 2.40% | - |
| Aug 3, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 0.54% | - |
| Jul 31, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.64% | - |
| Jul 30, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | -1.07% | - |
| Jul 29, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | 0.78% | - |
| Jul 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 0.80% | - |
| Jul 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.51% | - |
| Jul 24, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.41% | - |
| Jul 23, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -1.24% | - |
| Jul 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.22% | - |
| Jul 21, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.97 | -1.28% | - |
| Jul 20, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.77% | - |
| Jul 17, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.30% | - |
| Jul 16, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -0.20% | - |
| Jul 15, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -0.15% | - |
| Jul 14, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -2.38% | - |
| Jul 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.39% | - |
| Jul 10, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.34% | - |
| Jul 9, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.08 | -1.25% | - |
| Jul 8, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -1.03% | - |
| Jul 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.49% | - |
| Jul 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | 4 |
| Jul 3, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.45% | 3 |
| Jul 2, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | -1.39% | - |
| Jul 1, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | -0.53% | - |
| Jun 30, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.24% | - |
| Jun 29, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.50% | - |
| Jun 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11 | 0.41% | 2 |
| Jun 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.10 | 0.40% | - |
| Jun 24, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.09 | 0.56% | - |
| Jun 23, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.07 | -0.99% | - |
| Jun 22, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.10 | 1.74% | - |
| Jun 19, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.05 | -0.56% | - |
| Jun 18, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.07 | 0.85% | 4 |
| Jun 17, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.04 | 0.61% | - |