Aviva plc (FRA:GU81)
Germany · Delayed Price · Currency is EUR 7.35
-0.10 (-1.34%)
At close: Jan 29, 2026
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |