AVI Limited (FRA:IZ6)
Germany · Delayed Price · Currency is EUR 4.500
+0.100 (2.27%)
At close: Sep 18, 2026
FRA:IZ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Sep 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Sep 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Sep 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Sep 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Sep 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Sep 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | - |
| Sep 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Sep 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Sep 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Sep 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Aug 31, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Aug 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Aug 27, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.44% | 2,090 |
| Aug 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Aug 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Aug 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Aug 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.09% | 1,400 |
| Aug 20, 2026 | 4.62 | 4.62 | 4.40 | 4.40 | 4.40 | -4.76% | 1,400 |
| Aug 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Aug 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Aug 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Aug 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Aug 12, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.83% | 33 |
| Aug 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Aug 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Aug 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Aug 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Aug 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Aug 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Jul 31, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jul 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Jul 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Jul 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jul 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Jul 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.40% | - |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jul 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 530 |
| Jul 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jul 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |