Aviva plc (FRA:GU81)
Germany · Delayed Price · Currency is EUR 7.13
+0.09 (1.25%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:GU81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | - | 1.25% | - |
| Jun 2, 2026 | 7.24 | 7.24 | 7.04 | 7.04 | 7.04 | -2.33% | 200 |
| Jun 1, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.99% | - |
| May 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.89% | - |
| May 28, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.90% | - |
| May 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.81% | - |
| May 26, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.62% | - |
| May 25, 2026 | 7.41 | 7.46 | 7.41 | 7.46 | 7.46 | 0.86% | 133 |
| May 22, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 3.09% | 2,000 |
| May 21, 2026 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | 0.93% | 2 |
| May 20, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.71% | - |
| May 19, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.07% | - |
| May 18, 2026 | 7.11 | 7.54 | 7.11 | 7.54 | 7.54 | 4.23% | 86 |
| May 15, 2026 | 7.12 | 7.24 | 7.12 | 7.24 | 7.24 | 0.89% | 680 |
| May 14, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.05% | - |
| May 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.09% | - |
| May 12, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.44% | - |
| May 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.63% | - |
| May 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.36% | - |
| May 7, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.37% | - |
| May 6, 2026 | 7.19 | 7.32 | 7.19 | 7.32 | 7.32 | 1.95% | 300 |
| May 5, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.35% | - |
| May 4, 2026 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | 1.42% | 270 |
| Apr 30, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.58% | - |
| Apr 29, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.94% | - |
| Apr 28, 2026 | 7.29 | 7.29 | 7.23 | 7.23 | 7.23 | -1.82% | 200 |
| Apr 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.05% | - |
| Apr 24, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.76% | - |
| Apr 23, 2026 | 7.43 | 7.49 | 7.43 | 7.49 | 7.49 | -0.58% | 12,219 |
| Apr 22, 2026 | 7.45 | 7.53 | 7.45 | 7.53 | 7.53 | 1.98% | 500 |
| Apr 21, 2026 | 7.42 | 7.55 | 7.39 | 7.39 | 7.39 | 0.22% | 82 |
| Apr 20, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.10% | - |
| Apr 17, 2026 | 7.43 | 7.53 | 7.43 | 7.53 | 7.53 | 1.67% | 57 |
| Apr 16, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.05% | - |
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.40% | - |
| Apr 14, 2026 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | 1.08% | 500 |
| Apr 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.27% | - |
| Apr 10, 2026 | 7.26 | 7.39 | 7.26 | 7.39 | 7.39 | 2.35% | 600 |
| Apr 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.17% | - |
| Apr 8, 2026 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | 4.36% | 3,875 |
| Apr 7, 2026 | 7.14 | 7.14 | 7.07 | 7.07 | 7.07 | -0.39% | 1,400 |
| Apr 2, 2026 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 0.71% | 520 |
| Apr 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Mar 31, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 2.16% | 1,095 |
| Mar 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.76% | - |
| Mar 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 6.95 | 0.69% | - |
| Mar 24, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 6.90 | 2.86% | 530 |
| Mar 23, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.71 | -2.78% | 7,000 |