AVI Limited (FRA:IZ6)
Germany · Delayed Price · Currency is EUR 4.820
-0.020 (-0.41%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:IZ6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.41% | - |
| Jun 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Jun 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| May 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| May 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| May 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| May 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| May 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| May 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| May 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| May 20, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 0.40% | 100 |
| May 19, 2026 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 2.47% | 205 |
| May 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| May 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| May 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| May 13, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | -0.40% | 200 |
| May 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| May 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 39 |
| May 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| May 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Apr 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Apr 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Apr 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Apr 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3.49% | - |
| Apr 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -0.96% | - |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | -0.95% | - |
| Apr 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 1.94% | - |
| Mar 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | - | - |
| Mar 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | - | - |
| Mar 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -0.96% | - |
| Mar 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | - | - |
| Mar 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | 0.97% | - |
| Mar 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 1.98% | - |
| Mar 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | -4.72% | - |