Ayvens (EPA:AYV)
France
· Delayed Price · Currency is EUR 11.35
-0.07 (-0.61%)
Dec 5, 2025, 5:35 PM CET
Ayvens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.44 | 11.48 | 11.35 | 11.35 | 11.35 | -0.61% | 610,926 |
| Dec 4, 2025 | 11.24 | 11.42 | 11.21 | 11.42 | 11.42 | 2.61% | 981,836 |
| Dec 3, 2025 | 11.16 | 11.22 | 11.09 | 11.13 | 11.13 | -0.27% | 436,099 |
| Dec 2, 2025 | 11.01 | 11.18 | 11.01 | 11.16 | 11.16 | 1.00% | 705,086 |
| Dec 1, 2025 | 11.01 | 11.15 | 10.97 | 11.05 | 11.05 | -0.45% | 686,356 |
| Nov 28, 2025 | 10.98 | 11.10 | 10.95 | 11.10 | 11.10 | 1.00% | 709,144 |
| Nov 27, 2025 | 10.93 | 11.04 | 10.88 | 10.99 | 10.99 | 0.73% | 545,823 |
| Nov 26, 2025 | 10.90 | 10.93 | 10.81 | 10.91 | 10.91 | 0.74% | 747,639 |
| Nov 25, 2025 | 10.78 | 10.89 | 10.67 | 10.83 | 10.83 | 0.74% | 524,984 |
| Nov 24, 2025 | 10.70 | 10.79 | 10.65 | 10.75 | 10.75 | 0.94% | 1,409,479 |
| Nov 21, 2025 | 10.51 | 10.68 | 10.44 | 10.65 | 10.65 | -0.56% | 614,596 |
| Nov 20, 2025 | 10.82 | 10.83 | 10.65 | 10.71 | 10.71 | 0.19% | 687,457 |
| Nov 19, 2025 | 10.63 | 10.79 | 10.56 | 10.69 | 10.69 | 0.19% | 564,064 |
| Nov 18, 2025 | 10.60 | 10.71 | 10.51 | 10.67 | 10.67 | -1.75% | 641,125 |
| Nov 17, 2025 | 11.01 | 11.09 | 10.85 | 10.86 | 10.86 | -1.45% | 638,888 |
| Nov 14, 2025 | 11.06 | 11.06 | 10.88 | 11.02 | 11.02 | -0.72% | 1,022,869 |
| Nov 13, 2025 | 11.10 | 11.25 | 11.10 | 11.10 | 11.10 | 0.63% | 809,166 |
| Nov 12, 2025 | 10.89 | 11.09 | 10.89 | 11.03 | 11.03 | 1.47% | 788,857 |
| Nov 11, 2025 | 10.87 | 10.96 | 10.84 | 10.87 | 10.87 | 0.37% | 813,729 |
| Nov 10, 2025 | 10.88 | 11.10 | 10.83 | 10.83 | 10.83 | 0.74% | 1,396,746 |
| Nov 7, 2025 | 10.80 | 10.98 | 10.65 | 10.75 | 10.75 | -1.10% | 1,166,917 |
| Nov 6, 2025 | 11.03 | 11.08 | 10.78 | 10.87 | 10.87 | -1.81% | 5,306,686 |
| Nov 5, 2025 | 10.90 | 11.13 | 10.86 | 11.07 | 11.07 | -0.36% | 1,640,115 |
| Nov 4, 2025 | 11.57 | 11.60 | 11.11 | 11.11 | 11.11 | -1.94% | 3,679,084 |
| Nov 3, 2025 | 11.61 | 11.61 | 11.30 | 11.33 | 11.33 | -2.07% | 1,096,744 |
| Oct 31, 2025 | 11.15 | 11.63 | 11.08 | 11.57 | 11.57 | 3.49% | 1,648,094 |
| Oct 30, 2025 | 11.01 | 11.18 | 10.71 | 11.18 | 11.18 | 11.13% | 1,538,861 |
| Oct 29, 2025 | 10.21 | 10.27 | 10.06 | 10.06 | 10.06 | -1.47% | 670,031 |
| Oct 28, 2025 | 10.27 | 10.27 | 10.10 | 10.21 | 10.21 | -0.87% | 447,255 |
| Oct 27, 2025 | 10.31 | 10.34 | 10.17 | 10.30 | 10.30 | 0.10% | 442,954 |
| Oct 24, 2025 | 10.36 | 10.37 | 10.20 | 10.29 | 10.29 | -0.19% | 286,394 |
| Oct 23, 2025 | 10.32 | 10.42 | 10.24 | 10.31 | 10.31 | - | 311,000 |
| Oct 22, 2025 | 10.27 | 10.38 | 10.20 | 10.31 | 10.31 | 0.10% | 609,187 |
| Oct 21, 2025 | 10.36 | 10.42 | 10.25 | 10.30 | 10.30 | -1.15% | 328,838 |
| Oct 20, 2025 | 10.72 | 10.73 | 10.32 | 10.42 | 10.42 | -2.25% | 509,937 |
| Oct 17, 2025 | 10.65 | 10.71 | 10.56 | 10.66 | 10.66 | -1.39% | 1,101,102 |
| Oct 16, 2025 | 10.92 | 10.97 | 10.69 | 10.81 | 10.81 | -1.01% | 635,676 |
| Oct 15, 2025 | 10.95 | 11.18 | 10.91 | 10.92 | 10.92 | 1.02% | 896,386 |
| Oct 14, 2025 | 10.79 | 10.87 | 10.66 | 10.81 | 10.81 | -0.46% | 915,983 |
| Oct 13, 2025 | 10.64 | 10.92 | 10.63 | 10.86 | 10.86 | 2.16% | 787,415 |
| Oct 10, 2025 | 10.30 | 10.73 | 10.29 | 10.63 | 10.63 | 3.20% | 1,166,261 |
| Oct 9, 2025 | 10.09 | 10.50 | 10.09 | 10.30 | 10.30 | 1.78% | 827,839 |
| Oct 8, 2025 | 10.20 | 10.28 | 10.06 | 10.12 | 10.12 | -0.39% | 773,416 |
| Oct 7, 2025 | 10.15 | 10.16 | 9.94 | 10.16 | 10.16 | 0.10% | 604,854 |
| Oct 6, 2025 | 10.25 | 10.25 | 9.88 | 10.15 | 10.15 | -1.55% | 842,447 |
| Oct 3, 2025 | 10.35 | 10.44 | 10.22 | 10.31 | 10.31 | -0.10% | 566,869 |
| Oct 2, 2025 | 10.28 | 10.32 | 10.20 | 10.32 | 10.32 | 0.68% | 710,326 |
| Oct 1, 2025 | 10.26 | 10.30 | 10.13 | 10.25 | 10.25 | -0.19% | 521,190 |
| Sep 30, 2025 | 10.19 | 10.27 | 10.12 | 10.27 | 10.27 | 0.69% | 888,542 |
| Sep 29, 2025 | 10.06 | 10.26 | 10.00 | 10.20 | 10.20 | 2.00% | 593,862 |
| Sep 26, 2025 | 10.18 | 10.18 | 9.73 | 10.00 | 10.00 | 4.28% | 928,929 |
| Sep 25, 2025 | 9.60 | 9.65 | 9.50 | 9.59 | 9.59 | 0.10% | 457,661 |
| Sep 24, 2025 | 9.56 | 9.64 | 9.50 | 9.58 | 9.58 | 0.52% | 375,056 |
| Sep 23, 2025 | 9.52 | 9.64 | 9.50 | 9.53 | 9.53 | 0.42% | 581,068 |
| Sep 22, 2025 | 9.55 | 9.61 | 9.43 | 9.49 | 9.49 | -0.99% | 531,281 |
| Sep 19, 2025 | 9.88 | 9.92 | 9.59 | 9.59 | 9.59 | -2.59% | 3,325,294 |
| Sep 18, 2025 | 9.79 | 9.87 | 9.73 | 9.84 | 9.84 | 0.87% | 778,615 |
| Sep 17, 2025 | 10.15 | 10.15 | 9.69 | 9.76 | 9.76 | -3.70% | 941,456 |
| Sep 16, 2025 | 9.75 | 10.25 | 9.72 | 10.13 | 10.13 | 1.91% | 2,086,030 |
| Sep 15, 2025 | 9.90 | 10.03 | 9.89 | 9.94 | 9.94 | 0.40% | 402,045 |
| Sep 12, 2025 | 9.84 | 9.93 | 9.72 | 9.90 | 9.90 | 0.56% | 349,120 |
| Sep 11, 2025 | 9.53 | 9.85 | 9.53 | 9.85 | 9.85 | 3.52% | 611,985 |
| Sep 10, 2025 | 9.47 | 9.59 | 9.38 | 9.51 | 9.51 | 0.79% | 269,240 |
| Sep 9, 2025 | 9.31 | 9.44 | 9.30 | 9.44 | 9.44 | 1.29% | 305,214 |
| Sep 8, 2025 | 9.27 | 9.32 | 9.25 | 9.32 | 9.32 | 0.54% | 193,353 |
| Sep 5, 2025 | 9.32 | 9.37 | 9.21 | 9.27 | 9.27 | 0.11% | 194,909 |
| Sep 4, 2025 | 9.15 | 9.30 | 9.15 | 9.26 | 9.26 | 0.76% | 192,925 |
| Sep 3, 2025 | 9.22 | 9.25 | 9.11 | 9.19 | 9.19 | -0.11% | 323,956 |
| Sep 2, 2025 | 9.50 | 9.51 | 9.14 | 9.20 | 9.20 | -3.21% | 443,706 |
| Sep 1, 2025 | 9.47 | 9.54 | 9.45 | 9.50 | 9.50 | 0.37% | 211,373 |
| Aug 29, 2025 | 9.55 | 9.55 | 9.34 | 9.47 | 9.47 | -2.47% | 414,638 |
| Aug 28, 2025 | 9.85 | 9.91 | 9.65 | 9.71 | 9.71 | -1.27% | 505,062 |
| Aug 27, 2025 | 9.98 | 10.05 | 9.78 | 9.83 | 9.83 | -1.50% | 236,131 |
| Aug 26, 2025 | 9.90 | 10.04 | 9.61 | 9.98 | 9.98 | -2.35% | 864,444 |
| Aug 25, 2025 | 10.06 | 10.38 | 10.05 | 10.22 | 10.22 | 1.39% | 526,656 |
| Aug 22, 2025 | 9.89 | 10.08 | 9.87 | 10.08 | 10.08 | 1.82% | 444,911 |
| Aug 21, 2025 | 9.84 | 9.98 | 9.84 | 9.90 | 9.90 | 0.76% | 249,495 |
| Aug 20, 2025 | 9.75 | 9.83 | 9.73 | 9.83 | 9.83 | 0.56% | 256,156 |
| Aug 19, 2025 | 9.93 | 9.94 | 9.77 | 9.77 | 9.77 | -1.66% | 330,559 |
| Aug 18, 2025 | 9.79 | 10.07 | 9.79 | 9.94 | 9.94 | 1.79% | 648,446 |
| Aug 15, 2025 | 9.80 | 9.80 | 9.71 | 9.76 | 9.76 | 0.10% | 170,076 |
| Aug 14, 2025 | 9.91 | 9.93 | 9.72 | 9.75 | 9.75 | -1.56% | 259,216 |
| Aug 13, 2025 | 9.83 | 9.95 | 9.83 | 9.91 | 9.91 | 0.76% | 274,979 |
| Aug 12, 2025 | 9.81 | 9.84 | 9.76 | 9.83 | 9.83 | 0.36% | 155,063 |
| Aug 11, 2025 | 9.76 | 9.81 | 9.73 | 9.80 | 9.80 | 0.41% | 129,792 |
| Aug 8, 2025 | 9.72 | 9.79 | 9.71 | 9.76 | 9.76 | 0.46% | 244,617 |
| Aug 7, 2025 | 9.61 | 9.71 | 9.60 | 9.71 | 9.71 | 1.30% | 217,375 |
| Aug 6, 2025 | 9.60 | 9.61 | 9.52 | 9.59 | 9.59 | 0.42% | 225,142 |
| Aug 5, 2025 | 9.58 | 9.59 | 9.46 | 9.55 | 9.55 | 0.26% | 209,140 |
| Aug 4, 2025 | 9.36 | 9.65 | 9.36 | 9.52 | 9.52 | 2.92% | 366,706 |
| Aug 1, 2025 | 9.45 | 9.45 | 9.18 | 9.25 | 9.25 | -2.17% | 802,663 |
| Jul 31, 2025 | 9.54 | 9.78 | 9.35 | 9.46 | 9.46 | -2.02% | 914,402 |
| Jul 30, 2025 | 9.55 | 9.69 | 9.52 | 9.65 | 9.65 | 0.78% | 362,010 |
| Jul 29, 2025 | 9.54 | 9.66 | 9.50 | 9.58 | 9.58 | 0.74% | 332,377 |
| Jul 28, 2025 | 9.67 | 9.73 | 9.49 | 9.51 | 9.51 | -0.99% | 258,464 |
| Jul 25, 2025 | 9.50 | 9.69 | 9.47 | 9.60 | 9.60 | 0.63% | 293,075 |
| Jul 24, 2025 | 9.78 | 9.78 | 9.50 | 9.54 | 9.54 | -0.83% | 318,736 |
| Jul 23, 2025 | 9.50 | 9.73 | 9.41 | 9.62 | 9.62 | 4.23% | 735,261 |
| Jul 22, 2025 | 9.30 | 9.34 | 9.20 | 9.23 | 9.23 | -1.28% | 366,241 |
| Jul 21, 2025 | 9.47 | 9.49 | 9.26 | 9.35 | 9.35 | -1.27% | 405,981 |