Ayvens (LON:0RSP)
London · Delayed Price · Currency is GBP · Price in EUR 9.72
-0.12 (-1.26%)
At close: Aug 28, 2025
Ayvens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.55 | 9.56 | 9.35 | 9.37 | 9.37 | -3.59% | 115,056 |
| Aug 28, 2025 | 9.84 | 9.91 | 9.68 | 9.72 | 9.72 | -1.26% | 23,793 |
| Aug 27, 2025 | 9.89 | 9.98 | 9.79 | 9.84 | 9.84 | 0.19% | 94,726 |
| Aug 26, 2025 | 9.90 | 10.03 | 9.63 | 9.82 | 9.82 | -3.66% | 986,192 |
| Aug 25, 2025 | 10.07 | 10.38 | 10.04 | 10.20 | 10.20 | 1.74% | 60,012 |
| Aug 22, 2025 | 9.90 | 10.08 | 9.88 | 10.02 | 10.02 | 1.19% | 31,372 |
| Aug 21, 2025 | 9.86 | 9.98 | 9.83 | 9.91 | 9.91 | 1.49% | 116,452 |
| Aug 20, 2025 | 9.75 | 9.83 | 9.72 | 9.76 | 9.76 | -1.50% | 29,330 |
| Aug 19, 2025 | 9.93 | 9.94 | 9.77 | 9.91 | 9.91 | -1.23% | 39,247 |
| Aug 18, 2025 | 9.78 | 10.06 | 9.80 | 10.03 | 10.03 | 2.89% | 37,911 |
| Aug 15, 2025 | 9.74 | 9.80 | 9.73 | 9.75 | 9.75 | -0.46% | 9,362 |
| Aug 14, 2025 | 9.91 | 9.94 | 9.72 | 9.80 | 9.80 | -0.99% | 24,997 |
| Aug 13, 2025 | 9.83 | 9.94 | 9.81 | 9.89 | 9.89 | 0.78% | 14,932 |
| Aug 12, 2025 | 9.81 | 9.84 | 9.78 | 9.82 | 9.82 | 0.21% | 11,368 |
| Aug 11, 2025 | 9.76 | 9.80 | 9.74 | 9.80 | 9.80 | 0.70% | 8,455 |
| Aug 8, 2025 | 9.73 | 9.78 | 9.72 | 9.73 | 9.73 | 0.42% | 607,862 |
| Aug 7, 2025 | 9.61 | 9.71 | 9.60 | 9.69 | 9.69 | 1.31% | 76,645 |
| Aug 6, 2025 | 9.55 | 9.61 | 9.52 | 9.56 | 9.56 | 0.46% | 49,190 |
| Aug 5, 2025 | 9.58 | 9.59 | 9.48 | 9.52 | 9.52 | -0.13% | 557,049 |
| Aug 4, 2025 | 9.36 | 9.63 | 9.34 | 9.53 | 9.53 | 2.75% | 49,404 |
| Aug 1, 2025 | 9.45 | 9.45 | 9.20 | 9.27 | 9.27 | -1.37% | 41,362 |
| Jul 31, 2025 | 9.68 | 9.75 | 9.36 | 9.40 | 9.40 | -2.62% | 73,182 |
| Jul 30, 2025 | 9.55 | 9.70 | 9.55 | 9.66 | 9.66 | 0.70% | 696,490 |
| Jul 29, 2025 | 9.54 | 9.65 | 9.51 | 9.59 | 9.59 | 0.46% | 38,512 |
| Jul 28, 2025 | 9.66 | 9.70 | 9.50 | 9.55 | 9.55 | -0.64% | 599,771 |
| Jul 25, 2025 | 9.40 | 9.68 | 9.48 | 9.61 | 9.61 | - | 614,757 |
| Jul 24, 2025 | 9.76 | 9.78 | 9.51 | 9.61 | 9.61 | -0.38% | 379,877 |
| Jul 23, 2025 | 9.43 | 9.72 | 9.48 | 9.64 | 9.64 | 3.72% | 62,682 |
| Jul 22, 2025 | 9.30 | 9.32 | 9.21 | 9.30 | 9.30 | -0.58% | 81,334 |
| Jul 21, 2025 | 9.34 | 9.49 | 9.26 | 9.35 | 9.35 | -0.57% | 32,517 |
| Jul 18, 2025 | 9.49 | 9.55 | 9.39 | 9.41 | 9.41 | -1.27% | 548,282 |
| Jul 17, 2025 | 9.51 | 9.60 | 9.45 | 9.53 | 9.53 | 0.12% | 13,221 |
| Jul 16, 2025 | 9.57 | 9.70 | 9.52 | 9.52 | 9.52 | -1.68% | 78,626 |
| Jul 15, 2025 | 9.75 | 9.80 | 9.63 | 9.68 | 9.68 | -0.05% | 17,207 |
| Jul 14, 2025 | 9.62 | 9.79 | 9.64 | 9.68 | 9.68 | -1.24% | 14,937 |
| Jul 11, 2025 | 9.89 | 9.87 | 9.70 | 9.81 | 9.81 | 0.05% | 28,493 |
| Jul 10, 2025 | 9.73 | 9.89 | 9.78 | 9.80 | 9.80 | 0.04% | 37,672 |
| Jul 9, 2025 | 9.71 | 9.84 | 9.69 | 9.80 | 9.80 | 0.63% | 32,272 |
| Jul 8, 2025 | 9.72 | 9.79 | 9.62 | 9.74 | 9.74 | 0.44% | 52,204 |
| Jul 7, 2025 | 9.54 | 9.73 | 9.54 | 9.69 | 9.69 | 2.01% | 210,413 |
| Jul 4, 2025 | 9.54 | 9.58 | 9.45 | 9.50 | 9.50 | -0.93% | 74,027 |
| Jul 3, 2025 | 9.53 | 9.66 | 9.55 | 9.59 | 9.59 | - | 15,897 |
| Jul 2, 2025 | 9.52 | 9.63 | 9.53 | 9.59 | 9.59 | 1.86% | 70,622 |
| Jul 1, 2025 | 9.45 | 9.51 | 9.38 | 9.42 | 9.42 | -0.37% | 40,118 |
| Jun 30, 2025 | 9.23 | 9.45 | 9.27 | 9.45 | 9.45 | 2.45% | 26,864 |
| Jun 27, 2025 | 9.25 | 9.30 | 9.18 | 9.22 | 9.22 | 1.15% | 52,292 |
| Jun 26, 2025 | 9.16 | 9.29 | 9.08 | 9.12 | 9.12 | -1.41% | 8,454 |
| Jun 25, 2025 | 9.35 | 9.34 | 9.18 | 9.25 | 9.25 | -0.19% | 21,119 |
| Jun 24, 2025 | 8.95 | 9.33 | 9.00 | 9.27 | 9.27 | 6.16% | 1,633,422 |
| Jun 23, 2025 | 8.67 | 8.79 | 8.65 | 8.73 | 8.73 | -1.53% | 16,637 |