Aviva plc (FRA:GU81)
Germany · Delayed Price · Currency is EUR 7.55
0.00 (0.00%)
At close: Nov 28, 2025
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Nov 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Nov 26, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 0.69% | 5,000 |
| Nov 25, 2025 | 7.35 | 7.40 | 7.25 | 7.25 | 7.25 | -1.36% | 9,079 |
| Nov 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Nov 21, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -2.01% | 8,055 |
| Nov 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Nov 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Nov 18, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | -1.33% | 2,062 |
| Nov 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Nov 14, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -2.01% | 15,227 |
| Nov 13, 2025 | 7.80 | 7.80 | 7.45 | 7.45 | 7.45 | -4.49% | 1,750 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Nov 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Nov 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Nov 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Nov 5, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.99% | 57 |
| Nov 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Nov 3, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 1,122 |
| Oct 31, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 30, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | -0.65% | 380 |
| Oct 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 2 |
| Oct 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 23, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | 1,000 |
| Oct 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Oct 21, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 200 |
| Oct 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 16, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 3,500 |
| Oct 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Oct 13, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - | 700 |
| Oct 10, 2025 | 7.80 | 7.85 | 7.70 | 7.85 | 7.85 | -1.26% | 654 |
| Oct 9, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 500 |
| Oct 8, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 2,250 |
| Oct 7, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 629 |
| Oct 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 1,000 |
| Oct 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Oct 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Sep 30, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Sep 29, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 2.60% | 2,000 |
| Sep 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 25, 2025 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 890 |
| Sep 24, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | 1,000 |
| Sep 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |