Aviva plc (FRA:GU81)
Germany · Delayed Price · Currency is EUR 7.40
-0.10 (-1.33%)
At close: Feb 20, 2026
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Feb 19, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | 30 |
| Feb 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Feb 17, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.76% | 100 |
| Feb 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Feb 13, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 2,650 |
| Feb 12, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 2,854 |
| Feb 11, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -1.35% | 91 |
| Feb 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Feb 9, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 1,000 |
| Feb 6, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | -1.30% | 20 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Feb 4, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | 500 |
| Feb 3, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 4.11% | 300 |
| Feb 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Jan 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Jan 29, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -1.34% | 4,000 |
| Jan 28, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | 2,715 |
| Jan 27, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 400 |
| Jan 26, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | - | 650 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -5.84% | 1,000 |
| Jan 22, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 7,000 |
| Jan 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jan 20, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | 6,000 |
| Jan 19, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | -1.27% | 608 |
| Jan 16, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | 0.64% | 1,143 |
| Jan 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jan 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jan 13, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -0.64% | 342 |
| Jan 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 334 |
| Jan 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jan 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Jan 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Jan 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jan 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Dec 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Dec 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Dec 22, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 4,050 |
| 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 |