Aviva plc (FRA:GU81)
Germany · Delayed Price · Currency is EUR 8.63
+0.12 (1.39%)
Last updated: Aug 26, 2026, 5:45 PM CET
FRA:GU81 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.59% | - |
| Aug 24, 2026 | 8.53 | 8.53 | 8.46 | 8.46 | 8.46 | 0.98% | 50 |
| Aug 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.21% | - |
| Aug 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.53% | - |
| Aug 19, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.19% | - |
| Aug 18, 2026 | 8.49 | 8.72 | 8.49 | 8.72 | 8.72 | 2.83% | 100 |
| Aug 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.49% | - |
| Aug 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.87% | 1,380 |
| Aug 13, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.70% | - |
| Aug 12, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.97% | - |
| Aug 11, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.61% | 22,000 |
| Aug 10, 2026 | 8.33 | 8.42 | 8.26 | 8.26 | 8.26 | -0.79% | 22,000 |
| Aug 7, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.69% | - |
| Aug 6, 2026 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 0.38% | 28,400 |
| Aug 5, 2026 | 8.22 | 8.35 | 8.22 | 8.35 | 8.35 | 1.41% | 1,600 |
| Aug 4, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.44% | - |
| Aug 3, 2026 | 8.28 | 8.28 | 8.27 | 8.27 | 8.27 | 1.85% | 1,000 |
| Jul 31, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.68% | - |
| Jul 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.99% | - |
| Jul 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.67% | - |
| Jul 28, 2026 | 8.13 | 8.13 | 8.12 | 8.12 | 8.12 | 0.30% | 280 |
| Jul 27, 2026 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | 2.30% | 2,795 |
| Jul 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -2.99% | - |
| Jul 23, 2026 | 7.96 | 8.16 | 7.96 | 8.16 | 8.16 | 0.72% | 1,350 |
| Jul 22, 2026 | 7.96 | 8.10 | 7.96 | 8.10 | 8.10 | 1.71% | 500 |
| Jul 21, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.82% | - |
| Jul 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.28% | - |
| Jul 17, 2026 | 7.63 | 7.80 | 7.63 | 7.80 | 7.80 | 0.36% | 700 |
| Jul 16, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.36% | - |
| Jul 15, 2026 | 7.77 | 7.80 | 7.77 | 7.80 | 7.80 | 0.41% | 612 |
| Jul 14, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.41% | - |
| Jul 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.09% | 100 |
| Jul 10, 2026 | 7.73 | 7.89 | 7.73 | 7.89 | 7.89 | 1.41% | 900 |
| Jul 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.57% | - |
| Jul 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.20% | - |
| Jul 7, 2026 | 7.91 | 8.10 | 7.91 | 7.92 | 7.92 | 0.18% | 3,007 |
| Jul 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 72 |
| Jul 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| Jul 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.55% | - |
| Jul 1, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.94% | - |
| Jun 30, 2026 | 7.52 | 7.68 | 7.52 | 7.68 | 7.68 | 0.87% | 1,300 |
| Jun 29, 2026 | 7.52 | 7.62 | 7.52 | 7.62 | 7.62 | 2.37% | 350 |
| Jun 26, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.08% | - |
| Jun 25, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.25% | - |
| Jun 24, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.63% | - |
| Jun 23, 2026 | 7.41 | 7.58 | 7.41 | 7.58 | 7.58 | 2.35% | 2,700 |
| Jun 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Jun 19, 2026 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | -0.27% | 200 |
| Jun 18, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.38% | - |
| Jun 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.33% | - |