Aviva plc (FRA:GU81)
Germany · Delayed Price · Currency is EUR 7.49
-0.04 (-0.58%)
Last updated: Apr 23, 2026, 3:04 PM CET
FRA:GU81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.45% | - |
| 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 |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.90 | -3.36% | 300 |
| Mar 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.14 | -2.61% | - |
| Mar 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.33 | - | - |
| Mar 17, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.33 | 2.68% | 2,580 |
| Mar 16, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.14 | 3.47% | 250 |
| Mar 13, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 6.90 | -3.36% | 20 |
| Mar 12, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.14 | 1.36% | 5,100 |
| Mar 11, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.04 | -1.34% | 6,800 |
| Mar 10, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.14 | 2.05% | 1,000 |
| Mar 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.99 | - | - |
| Mar 6, 2026 | 7.55 | 7.55 | 7.30 | 7.30 | 6.99 | -3.31% | 334 |
| Mar 5, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.23 | 0.67% | 129 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.19 | -1.96% | - |
| Mar 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.33 | -2.55% | - |
| Mar 2, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.52 | 1.29% | 1,000 |
| Feb 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.43 | -0.64% | - |
| Feb 26, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.47 | 1.30% | 500 |
| Feb 25, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.38 | 1.32% | 3 |
| Feb 24, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.28 | 2.01% | 700 |
| Feb 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.14 | 0.68% | - |
| Feb 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.09 | -1.33% | - |
| Feb 19, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.19 | 2.04% | 30 |
| Feb 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.04 | -1.34% | - |
| Feb 17, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.14 | 2.76% | 100 |
| Feb 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 6.95 | 0.69% | - |
| Feb 13, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 6.90 | -1.37% | 2,650 |
| Feb 12, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 6.99 | - | 2,854 |
| Feb 11, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 6.99 | -1.35% | 91 |