Aviva plc (FRA:GU81)
Germany · Delayed Price · Currency is EUR 8.52
+0.01 (0.09%)
At close: Oct 23, 2026
FRA:GU81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.09% | - |
| Oct 22, 2026 | 8.48 | 8.51 | 8.48 | 8.51 | 8.51 | - | 900 |
| Oct 21, 2026 | 8.57 | 8.67 | 8.51 | 8.51 | 8.51 | 1.16% | 2,287 |
| Oct 20, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.66% | - |
| Oct 19, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.42% | 150 |
| Oct 16, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 3.38% | - |
| Oct 15, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.57% | - |
| Oct 14, 2026 | 8.32 | 8.32 | 8.29 | 8.29 | 8.29 | 1.39% | 300 |
| Oct 13, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.30% | - |
| Oct 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.57% | - |
| Oct 9, 2026 | 8.01 | 8.04 | 8.01 | 8.04 | 8.04 | -0.45% | 128 |
| Oct 8, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 0.80% | 200 |
| Oct 7, 2026 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -2.08% | 3,000 |
| Oct 6, 2026 | 7.97 | 8.18 | 7.97 | 8.18 | 8.18 | 2.17% | 600 |
| Oct 5, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.94% | - |
| Oct 2, 2026 | 7.89 | 8.08 | 7.89 | 8.08 | 8.08 | 2.36% | 200 |
| Oct 1, 2026 | 8.07 | 8.07 | 7.90 | 7.90 | 7.90 | -2.85% | 5,782 |
| Sep 30, 2026 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | -0.20% | 1,000 |
| Sep 29, 2026 | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | -0.20% | 1,433 |
| Sep 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.14% | - |
| Sep 25, 2026 | 8.18 | 8.27 | 8.18 | 8.26 | 8.26 | 2.00% | 302 |
| Sep 24, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.51% | - |
| Sep 23, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.19% | 40 |
| Sep 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.65% | - |
| Sep 21, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.32% | 2,000 |
| 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% | - |