Aspen Group (FRA:AYV1)
Germany · Delayed Price · Currency is EUR 2.892
+0.046 (1.62%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:AYV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 1.63% | 4 |
| Oct 22, 2026 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.04% | - |
| Oct 21, 2026 | 2.84 | 2.85 | 2.84 | 2.85 | 2.84 | 1.59% | - |
| Oct 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.37% | - |
| Oct 19, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.12% | - |
| Oct 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.36% | - |
| Oct 15, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | 0.09% | - |
| Oct 14, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | -1.92% | - |
| Oct 13, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.40% | - |
| Oct 12, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.27% | 4 |
| Oct 9, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 2.10% | 433 |
| Oct 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.21% | - |
| Oct 7, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.89 | 2.90% | - |
| Oct 6, 2026 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 2.50% | - |
| Oct 5, 2026 | 2.74 | 2.75 | 2.74 | 2.75 | 2.74 | 1.05% | - |
| Oct 2, 2026 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | 6.45% | - |
| Oct 1, 2026 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -5.04% | - |
| Sep 30, 2026 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | 1.55% | - |
| Sep 29, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.64% | - |
| Sep 28, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.15% | - |
| Sep 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.56% | - |
| Sep 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.81% | - |
| Sep 23, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | 0.18% | - |
| Sep 22, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.07% | - |
| Sep 21, 2026 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | -4.23% | - |
| Sep 18, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.71% | - |
| Sep 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.67% | - |
| Sep 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.59% | - |
| Sep 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.11% | - |
| Sep 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.32% | - |
| Sep 11, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.23% | - |
| Sep 10, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -0.88% | - |
| Sep 9, 2026 | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | -2.77% | - |
| Sep 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.02% | - |
| Sep 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.08% | - |
| Sep 4, 2026 | 2.97 | 2.97 | 2.96 | 2.97 | 2.97 | 2.29% | - |
| Sep 3, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | -3.22% | - |
| Sep 2, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | - |
| Sep 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.02% | - |
| Aug 31, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -1.38% | - |
| Aug 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.27% | - |
| Aug 27, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -1.57% | - |
| Aug 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.24% | - |
| 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% | - |