Ayvens (EPA:AYV)
France
· Delayed Price · Currency is EUR 11.05
+0.17 (1.56%)
Apr 28, 2026, 5:35 PM CET
Ayvens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.88 | 11.08 | 10.84 | 11.05 | 11.05 | 1.56% | 1,060,012 |
| Apr 27, 2026 | 10.94 | 11.07 | 10.87 | 10.88 | 10.88 | -0.73% | 625,079 |
| Apr 24, 2026 | 10.86 | 11.06 | 10.81 | 10.96 | 10.96 | 0.64% | 655,302 |
| Apr 23, 2026 | 11.02 | 11.12 | 10.89 | 10.89 | 10.89 | -2.24% | 730,709 |
| Apr 22, 2026 | 11.16 | 11.30 | 11.04 | 11.14 | 11.14 | 0.27% | 1,378,669 |
| Apr 21, 2026 | 11.18 | 11.35 | 11.07 | 11.11 | 11.11 | -0.54% | 792,636 |
| Apr 20, 2026 | 11.11 | 11.28 | 11.07 | 11.17 | 11.17 | -0.98% | 600,865 |
| Apr 17, 2026 | 11.01 | 11.36 | 10.68 | 11.28 | 11.28 | 2.17% | 893,709 |
| Apr 16, 2026 | 11.10 | 11.17 | 11.02 | 11.04 | 11.04 | -0.27% | 620,806 |
| Apr 15, 2026 | 10.87 | 11.13 | 10.86 | 11.07 | 11.07 | 2.03% | 756,069 |
| Apr 14, 2026 | 10.80 | 10.89 | 10.78 | 10.85 | 10.85 | 1.78% | 726,617 |
| Apr 13, 2026 | 10.77 | 10.79 | 10.45 | 10.66 | 10.66 | -1.30% | 772,341 |
| Apr 10, 2026 | 10.86 | 10.96 | 10.80 | 10.80 | 10.80 | -0.74% | 895,176 |
| Apr 9, 2026 | 10.88 | 11.01 | 10.80 | 10.88 | 10.88 | -0.18% | 954,443 |
| Apr 8, 2026 | 11.00 | 11.14 | 10.86 | 10.90 | 10.90 | 4.51% | 994,314 |
| Apr 7, 2026 | 10.63 | 10.80 | 10.41 | 10.43 | 10.43 | -0.29% | 1,061,008 |
| Apr 2, 2026 | 10.17 | 10.49 | 10.11 | 10.46 | 10.46 | 1.26% | 671,927 |
| Apr 1, 2026 | 10.32 | 10.45 | 10.25 | 10.33 | 10.33 | 3.09% | 590,760 |
| Mar 31, 2026 | 9.90 | 10.07 | 9.88 | 10.02 | 10.02 | 1.31% | 1,254,817 |
| Mar 30, 2026 | 9.77 | 9.90 | 9.75 | 9.89 | 9.89 | 0.51% | 468,640 |
| Mar 27, 2026 | 9.90 | 9.92 | 9.72 | 9.84 | 9.84 | -0.20% | 554,898 |
| Mar 26, 2026 | 9.90 | 9.99 | 9.81 | 9.86 | 9.86 | -1.40% | 587,444 |
| Mar 25, 2026 | 10.02 | 10.08 | 9.89 | 10.00 | 10.00 | 1.37% | 654,994 |
| Mar 24, 2026 | 9.94 | 9.94 | 9.74 | 9.87 | 9.87 | -0.45% | 657,445 |
| Mar 23, 2026 | 9.51 | 10.03 | 9.40 | 9.91 | 9.91 | 2.91% | 847,098 |
| Mar 20, 2026 | 9.82 | 9.86 | 9.59 | 9.63 | 9.63 | -0.72% | 5,129,250 |
| Mar 19, 2026 | 9.99 | 10.04 | 9.70 | 9.70 | 9.70 | -4.24% | 945,411 |
| Mar 18, 2026 | 9.98 | 10.23 | 9.98 | 10.13 | 10.13 | 2.74% | 1,130,825 |
| Mar 17, 2026 | 9.61 | 9.89 | 9.61 | 9.86 | 9.86 | 2.23% | 1,641,031 |
| Mar 16, 2026 | 9.52 | 9.68 | 9.52 | 9.65 | 9.65 | 1.05% | 775,873 |
| Mar 13, 2026 | 9.72 | 9.75 | 9.53 | 9.55 | 9.55 | -2.65% | 779,131 |
| Mar 12, 2026 | 9.90 | 9.91 | 9.70 | 9.81 | 9.81 | -1.51% | 644,399 |
| Mar 11, 2026 | 9.77 | 9.96 | 9.77 | 9.96 | 9.96 | 0.66% | 645,317 |
| Mar 10, 2026 | 9.98 | 9.98 | 9.83 | 9.89 | 9.89 | 3.18% | 902,119 |
| Mar 9, 2026 | 9.72 | 9.75 | 9.53 | 9.59 | 9.59 | -4.25% | 1,537,376 |
| Mar 6, 2026 | 10.13 | 10.16 | 9.75 | 10.01 | 10.01 | -0.20% | 882,236 |
| 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 |