Aviva plc (FRA:GU81)
Germany · Delayed Price · Currency is EUR 8.46
+0.03 (0.40%)
At close: Sep 18, 2026
FRA:GU81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.45 | 8.46 | 8.45 | 8.46 | 8.46 | 0.40% | 200 |
| Sep 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.14% | - |
| Sep 16, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.63% | - |
| Sep 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.58% | - |
| Sep 14, 2026 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | 0.58% | 195 |
| Sep 11, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.90% | - |
| Sep 10, 2026 | 8.22 | 8.22 | 8.21 | 8.21 | 8.21 | -1.54% | 250 |
| Sep 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.02% | - |
| Sep 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.36% | - |
| Sep 7, 2026 | 8.64 | 8.64 | 8.54 | 8.54 | 8.54 | -0.95% | 304 |
| Sep 4, 2026 | 8.72 | 8.72 | 8.58 | 8.62 | 8.62 | 1.01% | 4,600 |
| Sep 3, 2026 | 8.57 | 8.57 | 8.51 | 8.54 | 8.54 | 0.11% | 1,791 |
| Sep 2, 2026 | 8.69 | 8.69 | 8.67 | 8.69 | 8.53 | -0.11% | 1,200 |
| Sep 1, 2026 | 8.63 | 8.71 | 8.60 | 8.70 | 8.54 | 1.37% | 1,591 |
| Aug 31, 2026 | 8.68 | 8.91 | 8.58 | 8.58 | 8.42 | -0.58% | 2,600 |
| Aug 28, 2026 | 8.52 | 8.63 | 8.52 | 8.63 | 8.47 | 2.96% | 130 |
| Aug 27, 2026 | 8.69 | 8.69 | 8.38 | 8.38 | 8.23 | -2.83% | 550 |
| Aug 26, 2026 | 8.50 | 8.63 | 8.50 | 8.63 | 8.47 | 1.39% | 350 |
| Aug 25, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.35 | 0.59% | - |
| Aug 24, 2026 | 8.53 | 8.53 | 8.46 | 8.46 | 8.30 | 0.98% | 50 |
| Aug 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.22 | -0.21% | - |
| Aug 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | -2.53% | - |
| Aug 19, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.45 | -1.19% | - |
| Aug 18, 2026 | 8.49 | 8.72 | 8.49 | 8.72 | 8.55 | 2.83% | 100 |
| Aug 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.32 | -0.49% | - |
| Aug 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.36 | 1.87% | 1,380 |
| Aug 13, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.21 | 2.70% | - |
| Aug 12, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.99 | -1.97% | - |
| Aug 11, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.15 | 0.61% | 22,000 |
| Aug 10, 2026 | 8.33 | 8.42 | 8.26 | 8.26 | 8.10 | -0.79% | 22,000 |
| Aug 7, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | -0.69% | - |
| Aug 6, 2026 | 8.30 | 8.38 | 8.30 | 8.38 | 8.22 | 0.38% | 28,400 |
| Aug 5, 2026 | 8.22 | 8.35 | 8.22 | 8.35 | 8.19 | 1.41% | 1,600 |
| Aug 4, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.08 | -0.44% | - |
| Aug 3, 2026 | 8.28 | 8.28 | 8.27 | 8.27 | 8.11 | 1.85% | 1,000 |
| Jul 31, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.97 | 1.68% | - |
| Jul 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.84 | -0.99% | - |
| Jul 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.91 | -0.67% | - |
| Jul 28, 2026 | 8.13 | 8.13 | 8.12 | 8.12 | 7.97 | 0.30% | 280 |
| Jul 27, 2026 | 8.22 | 8.22 | 8.10 | 8.10 | 7.94 | 2.30% | 2,795 |
| Jul 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.77 | -2.99% | - |
| Jul 23, 2026 | 7.96 | 8.16 | 7.96 | 8.16 | 8.00 | 0.72% | 1,350 |
| Jul 22, 2026 | 7.96 | 8.10 | 7.96 | 8.10 | 7.95 | 1.71% | 500 |
| Jul 21, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.81 | 1.82% | - |
| Jul 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.67 | 0.28% | - |
| Jul 17, 2026 | 7.63 | 7.80 | 7.63 | 7.80 | 7.65 | 0.36% | 700 |
| Jul 16, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.63 | -0.36% | - |
| Jul 15, 2026 | 7.77 | 7.80 | 7.77 | 7.80 | 7.65 | 0.41% | 612 |
| Jul 14, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.62 | -0.41% | - |
| Jul 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | -1.09% | 100 |