Avista Corporation (BST:AV6)
Germany
· Delayed Price · Currency is EUR 34.96
+0.04 (0.11%)
At close: Apr 27, 2026
Avista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 34.30 | 35.26 | 34.26 | 34.96 | 34.96 | 0.11% | - |
| Apr 24, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.85% | - |
| Apr 23, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 2.98% | - |
| Apr 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.18% | - |
| Apr 21, 2026 | 34.42 | 34.80 | 34.20 | 34.26 | 34.26 | -1.72% | - |
| Apr 20, 2026 | 34.56 | 35.62 | 34.54 | 34.86 | 34.86 | -1.53% | 100 |
| Apr 17, 2026 | 34.92 | 35.40 | 34.80 | 35.40 | 35.40 | -0.06% | - |
| Apr 16, 2026 | 34.42 | 35.42 | 34.42 | 35.42 | 35.42 | 1.61% | - |
| Apr 15, 2026 | 34.64 | 35.04 | 34.62 | 34.86 | 34.86 | -1.08% | - |
| Apr 14, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.69% | - |
| Apr 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Apr 10, 2026 | 35.40 | 35.80 | 35.20 | 35.60 | 35.60 | -0.56% | - |
| Apr 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Apr 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.11% | - |
| Apr 7, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.11% | - |
| Apr 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Apr 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Mar 31, 2026 | 35.00 | 35.20 | 34.40 | 34.60 | 34.60 | -1.70% | - |
| Mar 30, 2026 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | 2.33% | - |
| Mar 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Mar 26, 2026 | 33.60 | 34.40 | 33.60 | 34.20 | 34.20 | 1.79% | - |
| Mar 25, 2026 | 33.60 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Mar 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Mar 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Mar 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Mar 18, 2026 | 34.20 | 34.40 | 33.80 | 34.40 | 34.40 | - | - |
| Mar 17, 2026 | 34.20 | 34.60 | 34.20 | 34.40 | 34.40 | - | - |
| Mar 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Mar 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Mar 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Mar 10, 2026 | 33.00 | 34.00 | 33.00 | 33.80 | 33.80 | -0.59% | - |
| Mar 9, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | -0.58% | - |
| Mar 6, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | -0.58% | - |
| Mar 5, 2026 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | -0.58% | - |
| Mar 4, 2026 | 33.80 | 34.80 | 33.80 | 34.60 | 34.60 | 0.58% | - |
| Mar 3, 2026 | 33.80 | 34.60 | 33.20 | 34.40 | 34.40 | 1.18% | - |
| Mar 2, 2026 | 33.80 | 34.60 | 33.80 | 34.00 | 34.00 | -0.58% | - |
| Feb 27, 2026 | 33.00 | 34.40 | 32.80 | 34.20 | 34.20 | 1.79% | - |
| Feb 26, 2026 | 33.60 | 34.20 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Feb 25, 2026 | 35.20 | 35.20 | 34.00 | 34.20 | 34.20 | -5.52% | - |
| Feb 24, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 35.78 | 0.56% | - |
| Feb 23, 2026 | 35.00 | 36.20 | 35.00 | 36.00 | 35.58 | 0.56% | - |
| Feb 20, 2026 | 35.20 | 35.80 | 35.20 | 35.80 | 35.39 | 0.56% | - |
| Feb 19, 2026 | 35.20 | 36.00 | 35.00 | 35.60 | 35.19 | -0.56% | - |
| Feb 18, 2026 | 35.60 | 36.00 | 35.60 | 35.80 | 35.39 | -0.56% | - |
| Feb 17, 2026 | 35.80 | 36.60 | 35.80 | 36.00 | 35.58 | 0.56% | - |
| Feb 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.39 | -1.10% | - |
| Feb 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.78 | 1.69% | - |
| Feb 12, 2026 | 34.60 | 35.80 | 34.60 | 35.60 | 35.19 | 1.71% | - |
| Feb 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | 0.57% | - |
| Feb 10, 2026 | 33.80 | 35.00 | 33.80 | 34.80 | 34.40 | 1.16% | - |
| Feb 9, 2026 | 34.40 | 34.80 | 34.20 | 34.40 | 34.00 | -1.71% | - |
| Feb 6, 2026 | 35.40 | 36.00 | 35.00 | 35.00 | 34.60 | -2.78% | - |
| Feb 5, 2026 | 35.00 | 36.00 | 34.80 | 36.00 | 35.58 | 1.12% | - |
| Feb 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.19 | - | - |
| Feb 3, 2026 | 34.40 | 35.80 | 34.40 | 35.60 | 35.19 | 1.71% | - |
| Feb 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.60 | 1.16% | - |
| Jan 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.20 | 1.76% | - |
| Jan 29, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 33.61 | 1.19% | - |
| Jan 28, 2026 | 33.60 | 34.20 | 33.60 | 33.60 | 33.21 | -0.59% | - |
| Jan 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.41 | - | - |
| Jan 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.41 | - | - |
| Jan 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.41 | -1.74% | - |
| Jan 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.00 | - | - |
| Jan 21, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 34.00 | 1.18% | - |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.61 | 0.59% | - |
| Jan 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.41 | -2.31% | - |
| Jan 16, 2026 | 34.00 | 35.00 | 33.80 | 34.60 | 34.20 | 0.58% | 140 |
| Jan 15, 2026 | 33.40 | 34.60 | 33.40 | 34.40 | 34.00 | 1.18% | - |
| Jan 14, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 33.61 | 1.19% | - |
| Jan 13, 2026 | 33.00 | 33.80 | 32.80 | 33.60 | 33.21 | 0.60% | - |
| Jan 12, 2026 | 32.60 | 33.60 | 32.40 | 33.40 | 33.01 | - | - |
| Jan 9, 2026 | 33.00 | 33.80 | 33.00 | 33.40 | 33.01 | -0.60% | - |
| Jan 8, 2026 | 32.60 | 33.80 | 32.60 | 33.60 | 33.21 | 1.20% | 18 |
| Jan 7, 2026 | 32.80 | 33.40 | 32.80 | 33.20 | 32.82 | - | - |
| Jan 6, 2026 | 32.20 | 33.20 | 32.20 | 33.20 | 32.82 | 1.22% | - |
| Jan 5, 2026 | 32.60 | 33.00 | 32.40 | 32.80 | 32.42 | - | - |
| Jan 2, 2026 | 32.20 | 33.20 | 32.20 | 32.80 | 32.42 | 1.86% | - |
| Dec 30, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.83 | - | - |
| Dec 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.83 | 0.63% | - |
| Dec 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Dec 22, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 31.63 | -1.23% | - |
| Dec 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.03 | 0.62% | - |
| Dec 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.83 | -0.62% | - |
| Dec 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.03 | 0.62% | - |
| Dec 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.83 | -0.62% | - |
| Dec 12, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.03 | - | - |
| Dec 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.03 | - | - |
| Dec 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.03 | - | - |
| Dec 9, 2025 | 32.20 | 32.40 | 32.20 | 32.40 | 32.03 | -0.61% | - |
| Dec 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.22 | -0.61% | - |
| Dec 5, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.42 | -1.20% | - |
| Dec 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.82 | - | - |
| Dec 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.82 | -1.19% | - |
| Dec 2, 2025 | 34.40 | 34.40 | 33.60 | 33.60 | 33.21 | -2.89% | - |
| Dec 1, 2025 | 35.00 | 35.00 | 34.60 | 34.60 | 34.20 | -1.14% | - |
| Nov 28, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 34.60 | -0.57% | - |
| Nov 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.79 | -0.56% | - |