Ayvens (EPA:AYV)
France
· Delayed Price · Currency is EUR 9.88
-0.15 (-1.50%)
Mar 6, 2026, 3:53 PM CET
Ayvens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.13 | 10.16 | 9.75 | 9.82 | - | -2.09% | 174,439 |
| Mar 5, 2026 | 10.06 | 10.29 | 9.98 | 10.03 | 10.03 | -0.99% | 1,670,507 |
| Mar 4, 2026 | 10.00 | 10.26 | 9.86 | 10.13 | 10.13 | 1.50% | 1,362,801 |
| Mar 3, 2026 | 10.68 | 10.68 | 9.91 | 9.98 | 9.98 | -6.38% | 1,598,981 |
| Mar 2, 2026 | 10.60 | 10.83 | 10.52 | 10.66 | 10.66 | -1.30% | 1,051,286 |
| Feb 27, 2026 | 10.84 | 11.05 | 10.80 | 10.80 | 10.80 | 0.19% | 30,811,268 |
| Feb 26, 2026 | 10.91 | 10.91 | 10.57 | 10.78 | 10.78 | -1.19% | 1,475,844 |
| Feb 25, 2026 | 10.87 | 10.95 | 10.80 | 10.91 | 10.91 | 2.15% | 873,552 |
| Feb 24, 2026 | 11.07 | 11.11 | 10.68 | 10.68 | 10.68 | -3.26% | 1,402,335 |
| Feb 23, 2026 | 11.01 | 11.22 | 11.00 | 11.04 | 11.04 | 0.36% | 987,731 |
| Feb 20, 2026 | 10.82 | 11.05 | 10.82 | 11.00 | 11.00 | 2.23% | 1,632,109 |
| Feb 19, 2026 | 11.00 | 11.05 | 10.76 | 10.76 | 10.76 | -1.91% | 895,118 |
| Feb 18, 2026 | 10.68 | 11.05 | 10.68 | 10.97 | 10.97 | 4.38% | 1,132,213 |
| Feb 17, 2026 | 10.37 | 10.74 | 10.37 | 10.51 | 10.51 | 1.35% | 1,128,594 |
| Feb 16, 2026 | 10.39 | 10.69 | 10.36 | 10.37 | 10.37 | 0.19% | 1,248,323 |
| Feb 13, 2026 | 10.91 | 11.03 | 10.35 | 10.35 | 10.35 | -5.05% | 1,755,238 |
| Feb 12, 2026 | 11.25 | 11.31 | 10.90 | 10.90 | 10.90 | -2.33% | 1,139,962 |
| Feb 11, 2026 | 11.41 | 11.53 | 11.14 | 11.16 | 11.16 | -2.96% | 1,153,265 |
| Feb 10, 2026 | 11.47 | 11.57 | 11.37 | 11.50 | 11.50 | 0.52% | 811,119 |
| Feb 9, 2026 | 11.36 | 11.44 | 11.04 | 11.44 | 11.44 | -0.61% | 1,747,170 |
| Feb 6, 2026 | 11.79 | 11.83 | 11.04 | 11.51 | 11.51 | -6.73% | 2,921,581 |
| Feb 5, 2026 | 12.42 | 12.47 | 12.16 | 12.34 | 12.34 | -0.48% | 757,974 |
| Feb 4, 2026 | 12.39 | 12.45 | 12.11 | 12.40 | 12.40 | 0.73% | 1,529,526 |
| Feb 3, 2026 | 12.58 | 12.64 | 12.08 | 12.31 | 12.31 | -1.12% | 1,004,834 |
| Feb 2, 2026 | 12.26 | 12.52 | 12.16 | 12.45 | 12.45 | 1.63% | 662,476 |
| Jan 30, 2026 | 12.20 | 12.30 | 12.11 | 12.25 | 12.25 | 0.99% | 694,525 |
| Jan 29, 2026 | 12.22 | 12.28 | 12.12 | 12.13 | 12.13 | -0.25% | 683,379 |
| Jan 28, 2026 | 12.30 | 12.30 | 12.06 | 12.16 | 12.16 | -0.49% | 710,024 |
| Jan 27, 2026 | 12.10 | 12.27 | 12.07 | 12.22 | 12.22 | 0.99% | 646,840 |
| Jan 26, 2026 | 12.00 | 12.11 | 11.95 | 12.10 | 12.10 | 0.67% | 432,972 |
| Jan 23, 2026 | 12.05 | 12.05 | 11.90 | 12.02 | 12.02 | -0.99% | 659,844 |
| Jan 22, 2026 | 11.83 | 12.14 | 11.83 | 12.14 | 12.14 | 3.58% | 811,947 |
| Jan 21, 2026 | 11.71 | 11.77 | 11.53 | 11.72 | 11.72 | 0.60% | 650,163 |
| Jan 20, 2026 | 11.48 | 11.65 | 11.43 | 11.65 | 11.65 | 1.13% | 570,437 |
| Jan 19, 2026 | 11.39 | 11.61 | 11.26 | 11.52 | 11.52 | -1.62% | 707,931 |
| Jan 16, 2026 | 11.95 | 11.97 | 11.63 | 11.71 | 11.71 | -1.26% | 579,251 |
| Jan 15, 2026 | 11.69 | 11.92 | 11.67 | 11.86 | 11.86 | 1.98% | 700,119 |
| Jan 14, 2026 | 11.74 | 11.83 | 11.63 | 11.63 | 11.63 | -1.11% | 413,197 |
| Jan 13, 2026 | 11.85 | 11.85 | 11.73 | 11.76 | 11.76 | -0.34% | 405,878 |
| Jan 12, 2026 | 12.00 | 12.00 | 11.72 | 11.80 | 11.80 | -1.67% | 535,233 |
| Jan 9, 2026 | 12.04 | 12.06 | 11.87 | 12.00 | 12.00 | 0.08% | 386,405 |
| Jan 8, 2026 | 12.15 | 12.20 | 11.88 | 11.99 | 11.99 | -1.07% | 618,450 |
| Jan 7, 2026 | 11.75 | 12.23 | 11.75 | 12.12 | 12.12 | 4.21% | 1,250,865 |
| Jan 6, 2026 | 11.83 | 11.86 | 11.60 | 11.63 | 11.63 | -1.02% | 437,563 |
| Jan 5, 2026 | 11.70 | 11.82 | 11.59 | 11.75 | 11.75 | 0.77% | 644,781 |
| Jan 2, 2026 | 11.45 | 11.66 | 11.41 | 11.66 | 11.66 | 1.92% | 756,730 |
| Dec 31, 2025 | 11.44 | 11.47 | 11.40 | 11.44 | 11.44 | -0.52% | 264,150 |
| Dec 30, 2025 | 11.34 | 11.56 | 11.34 | 11.50 | 11.50 | 1.05% | 525,389 |
| Dec 29, 2025 | 11.37 | 11.47 | 11.33 | 11.38 | 11.38 | 0.26% | 453,393 |
| Dec 24, 2025 | 11.33 | 11.38 | 11.19 | 11.35 | 11.35 | -0.18% | 183,192 |
| Dec 23, 2025 | 11.26 | 11.37 | 11.19 | 11.37 | 11.37 | 0.89% | 439,780 |
| Dec 22, 2025 | 11.08 | 11.27 | 10.99 | 11.27 | 11.27 | 1.62% | 635,029 |
| Dec 19, 2025 | 11.05 | 11.09 | 10.95 | 11.09 | 11.09 | 0.54% | 2,903,731 |
| Dec 18, 2025 | 10.86 | 11.07 | 10.79 | 11.03 | 11.03 | 1.47% | 1,080,075 |
| Dec 17, 2025 | 10.78 | 10.88 | 10.75 | 10.87 | 10.87 | 0.74% | 711,136 |
| Dec 16, 2025 | 10.65 | 10.81 | 10.65 | 10.79 | 10.79 | -2.26% | 863,821 |
| Dec 15, 2025 | 11.07 | 11.10 | 11.00 | 11.04 | 10.62 | 0.27% | 675,242 |
| Dec 12, 2025 | 11.01 | 11.13 | 10.96 | 11.01 | 10.59 | 0.18% | 873,697 |
| Dec 11, 2025 | 10.96 | 10.99 | 10.84 | 10.99 | 10.57 | 0.64% | 664,856 |
| Dec 10, 2025 | 11.06 | 11.10 | 10.87 | 10.92 | 10.50 | -1.97% | 652,628 |
| Dec 9, 2025 | 11.21 | 11.25 | 11.08 | 11.14 | 10.72 | -0.98% | 791,609 |
| Dec 8, 2025 | 11.35 | 11.38 | 11.24 | 11.25 | 10.82 | -0.88% | 1,097,308 |
| Dec 5, 2025 | 11.44 | 11.48 | 11.35 | 11.35 | 10.92 | -0.61% | 610,926 |
| Dec 4, 2025 | 11.24 | 11.42 | 11.21 | 11.42 | 10.99 | 2.61% | 981,836 |
| Dec 3, 2025 | 11.16 | 11.22 | 11.09 | 11.13 | 10.71 | -0.27% | 436,099 |
| Dec 2, 2025 | 11.01 | 11.18 | 11.01 | 11.16 | 10.74 | 1.00% | 705,086 |
| Dec 1, 2025 | 11.01 | 11.15 | 10.97 | 11.05 | 10.63 | -0.45% | 686,356 |
| Nov 28, 2025 | 10.98 | 11.10 | 10.95 | 11.10 | 10.68 | 1.00% | 709,144 |
| Nov 27, 2025 | 10.93 | 11.04 | 10.88 | 10.99 | 10.57 | 0.73% | 545,823 |
| Nov 26, 2025 | 10.90 | 10.93 | 10.81 | 10.91 | 10.49 | 0.74% | 747,639 |
| Nov 25, 2025 | 10.78 | 10.89 | 10.67 | 10.83 | 10.42 | 0.74% | 524,984 |
| Nov 24, 2025 | 10.70 | 10.79 | 10.65 | 10.75 | 10.34 | 0.94% | 1,409,479 |
| Nov 21, 2025 | 10.51 | 10.68 | 10.44 | 10.65 | 10.24 | -0.56% | 614,596 |
| Nov 20, 2025 | 10.82 | 10.83 | 10.65 | 10.71 | 10.30 | 0.19% | 687,457 |
| Nov 19, 2025 | 10.63 | 10.79 | 10.56 | 10.69 | 10.28 | 0.19% | 564,064 |
| Nov 18, 2025 | 10.60 | 10.71 | 10.51 | 10.67 | 10.26 | -1.75% | 641,125 |
| Nov 17, 2025 | 11.01 | 11.09 | 10.85 | 10.86 | 10.45 | -1.45% | 638,888 |
| Nov 14, 2025 | 11.06 | 11.06 | 10.88 | 11.02 | 10.60 | -0.72% | 1,022,869 |
| Nov 13, 2025 | 11.10 | 11.25 | 11.10 | 11.10 | 10.68 | 0.63% | 809,166 |
| Nov 12, 2025 | 10.89 | 11.09 | 10.89 | 11.03 | 10.61 | 1.47% | 788,857 |
| Nov 11, 2025 | 10.87 | 10.96 | 10.84 | 10.87 | 10.46 | 0.37% | 813,729 |
| Nov 10, 2025 | 10.88 | 11.10 | 10.83 | 10.83 | 10.42 | 0.74% | 1,396,746 |
| Nov 7, 2025 | 10.80 | 10.98 | 10.65 | 10.75 | 10.34 | -1.10% | 1,166,917 |
| Nov 6, 2025 | 11.03 | 11.08 | 10.78 | 10.87 | 10.46 | -1.81% | 5,306,686 |
| Nov 5, 2025 | 10.90 | 11.13 | 10.86 | 11.07 | 10.65 | -0.36% | 1,640,115 |
| Nov 4, 2025 | 11.57 | 11.60 | 11.11 | 11.11 | 10.69 | -1.94% | 3,679,084 |
| Nov 3, 2025 | 11.61 | 11.61 | 11.30 | 11.33 | 10.90 | -2.07% | 1,096,744 |
| Oct 31, 2025 | 11.15 | 11.63 | 11.08 | 11.57 | 11.13 | 3.49% | 1,648,094 |
| Oct 30, 2025 | 11.01 | 11.18 | 10.71 | 11.18 | 10.75 | 11.13% | 1,538,861 |
| Oct 29, 2025 | 10.21 | 10.27 | 10.06 | 10.06 | 9.68 | -1.47% | 670,031 |
| Oct 28, 2025 | 10.27 | 10.27 | 10.10 | 10.21 | 9.82 | -0.87% | 447,255 |
| Oct 27, 2025 | 10.31 | 10.34 | 10.17 | 10.30 | 9.91 | 0.10% | 442,954 |
| Oct 24, 2025 | 10.36 | 10.37 | 10.20 | 10.29 | 9.90 | -0.19% | 286,394 |
| Oct 23, 2025 | 10.32 | 10.42 | 10.24 | 10.31 | 9.92 | - | 311,000 |
| Oct 22, 2025 | 10.27 | 10.38 | 10.20 | 10.31 | 9.92 | 0.10% | 609,187 |
| Oct 21, 2025 | 10.36 | 10.42 | 10.25 | 10.30 | 9.91 | -1.15% | 328,838 |
| Oct 20, 2025 | 10.72 | 10.73 | 10.32 | 10.42 | 10.02 | -2.25% | 509,937 |
| Oct 17, 2025 | 10.65 | 10.71 | 10.56 | 10.66 | 10.25 | -1.39% | 1,101,102 |
| Oct 16, 2025 | 10.92 | 10.97 | 10.69 | 10.81 | 10.40 | -1.01% | 635,676 |
| Oct 15, 2025 | 10.95 | 11.18 | 10.91 | 10.92 | 10.50 | 1.02% | 896,386 |