AVI Limited (FRA:IZ6)
Germany · Delayed Price · Currency is EUR 4.340
-0.060 (-1.36%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:IZ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | 1,330 |
| Oct 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Oct 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Oct 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Oct 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.83% | - |
| Oct 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Oct 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.65% | - |
| Oct 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.15 | 0.89% | - |
| Oct 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | -3.02% | - |
| Oct 9, 2026 | 4.44 | 4.64 | 4.44 | 4.64 | 4.24 | 4.98% | 1,330 |
| Oct 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.04 | 0.45% | - |
| Oct 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.02 | 0.46% | - |
| Oct 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.01 | 1.39% | - |
| Oct 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 3.95 | - | - |
| Oct 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 3.95 | -1.37% | - |
| Oct 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.01 | -0.45% | - |
| Sep 30, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.02 | -2.65% | 1,820 |
| Sep 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.13 | - | - |
| Sep 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.13 | -0.44% | - |
| Sep 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.15 | 0.89% | - |
| Sep 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | -2.60% | - |
| Sep 23, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.22 | 0.43% | 481 |
| Sep 22, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.21 | - | 420 |
| Sep 21, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.21 | 2.22% | 1,200 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | 2.27% | - |
| Sep 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.02 | -1.35% | - |
| Sep 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.08 | 0.45% | - |
| Sep 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.06 | -0.89% | - |
| Sep 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.10 | - | - |
| Sep 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.10 | -0.44% | - |
| Sep 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | -3.02% | - |
| Sep 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.24 | -0.43% | - |
| Sep 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.26 | 2.19% | - |
| Sep 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.17 | 1.33% | - |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.11 | -0.44% | - |
| Sep 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.13 | -0.88% | - |
| Sep 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.17 | - | - |
| Sep 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.17 | 0.88% | - |
| Aug 31, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.13 | -0.88% | - |
| Aug 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.17 | 0.44% | - |
| Aug 27, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.15 | 0.44% | 2,090 |
| Aug 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.13 | -0.88% | - |
| Aug 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.17 | -0.87% | - |
| Aug 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.21 | 0.44% | - |
| Aug 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.19 | 4.09% | - |
| Aug 20, 2026 | 4.62 | 4.62 | 4.40 | 4.40 | 4.02 | -4.76% | 1,400 |
| Aug 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.22 | -2.94% | - |
| Aug 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.35 | 1.71% | - |
| Aug 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.28 | -2.90% | - |