Aviva plc (FRA:GU81)
Germany · Delayed Price · Currency is EUR 7.70
-0.05 (-0.65%)
Last updated: Dec 22, 2025, 10:42 AM CET
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Dec 18, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - | 200 |
| Dec 17, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 2.63% | 360 |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Dec 15, 2025 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | 1.99% | 2,090 |
| Dec 12, 2025 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 2.03% | 680 |
| Dec 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Dec 10, 2025 | 7.45 | 7.50 | 7.35 | 7.35 | 7.35 | -0.68% | 3,050 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Dec 8, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 124 |
| Dec 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Dec 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Dec 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| 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 |