Aya Gold & Silver Inc. (FRA:0HE1)
Germany
· Delayed Price · Currency is EUR 11.21
-0.27 (-2.35%)
Last updated: Dec 4, 2025, 7:31 PM CET
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.31 | 11.60 | 11.31 | 11.60 | 11.60 | 3.02% | 4,320 |
| Dec 4, 2025 | 11.31 | 11.31 | 11.26 | 11.26 | 11.26 | -6.24% | 250 |
| Dec 3, 2025 | 12.02 | 12.03 | 11.93 | 12.01 | 12.01 | 4.43% | 2,035 |
| Dec 2, 2025 | 11.58 | 11.62 | 11.50 | 11.50 | 11.50 | -3.85% | 2,990 |
| Dec 1, 2025 | 12.24 | 12.58 | 11.85 | 11.96 | 11.96 | 0.93% | 14,945 |
| Nov 28, 2025 | 10.54 | 11.85 | 10.54 | 11.85 | 11.85 | 15.16% | 10,735 |
| Nov 27, 2025 | 10.22 | 10.35 | 10.22 | 10.29 | 10.29 | -0.19% | 3,137 |
| Nov 26, 2025 | 9.05 | 10.31 | 9.05 | 10.31 | 10.31 | 14.49% | 7,230 |
| Nov 25, 2025 | 8.94 | 9.01 | 8.94 | 9.01 | 9.01 | 7.84% | 250 |
| Nov 24, 2025 | 8.34 | 8.41 | 8.34 | 8.35 | 8.35 | 4.37% | 470 |
| Nov 21, 2025 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -1.23% | 10,000 |
| Nov 20, 2025 | 8.75 | 8.79 | 8.10 | 8.10 | 8.10 | -7.43% | 817 |
| Nov 19, 2025 | 8.53 | 8.98 | 8.53 | 8.75 | 8.75 | 0.29% | 4,100 |
| Nov 18, 2025 | 8.51 | 8.73 | 8.51 | 8.73 | 8.73 | -2.84% | 400 |
| Nov 17, 2025 | 9.14 | 9.24 | 8.98 | 8.98 | 8.98 | -0.55% | 900 |
| Nov 14, 2025 | 9.35 | 9.35 | 8.82 | 9.03 | 9.03 | -8.23% | 4,605 |
| Nov 13, 2025 | 9.88 | 9.90 | 9.84 | 9.84 | 9.84 | 1.65% | 1,020 |
| Nov 12, 2025 | 9.29 | 9.68 | 9.29 | 9.68 | 9.68 | -1.02% | 200 |
| Nov 11, 2025 | 9.48 | 9.78 | 9.48 | 9.78 | 9.78 | 3.66% | 210 |
| Nov 10, 2025 | 9.38 | 9.54 | 9.38 | 9.44 | 9.44 | 10.74% | 2,111 |
| Nov 7, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.64% | - |
| Nov 6, 2025 | 8.70 | 8.94 | 8.70 | 8.94 | 8.94 | 2.23% | 1,600 |
| Nov 5, 2025 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | -1.91% | 200 |
| Nov 4, 2025 | 9.35 | 9.35 | 8.91 | 8.91 | 8.91 | -4.65% | 610 |
| Nov 3, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 1.80% | 180 |
| Oct 31, 2025 | 9.43 | 9.59 | 9.18 | 9.18 | 9.18 | -3.57% | 5,804 |
| Oct 30, 2025 | 9.12 | 9.52 | 9.12 | 9.52 | 9.52 | 4.62% | 5,310 |
| Oct 29, 2025 | 8.94 | 9.48 | 8.94 | 9.10 | 9.10 | 7.00% | 14,724 |
| Oct 28, 2025 | 8.49 | 8.62 | 8.49 | 8.51 | 8.51 | -1.22% | 2,182 |
| Oct 27, 2025 | 9.08 | 9.10 | 8.50 | 8.61 | 8.61 | -5.18% | 3,500 |
| Oct 24, 2025 | 9.21 | 9.31 | 9.08 | 9.08 | 9.08 | -0.77% | 4,700 |
| Oct 23, 2025 | 9.24 | 9.55 | 9.15 | 9.15 | 9.15 | 2.87% | 2,984 |
| Oct 22, 2025 | 9.32 | 9.63 | 8.90 | 8.90 | 8.90 | -5.77% | 14,038 |
| Oct 21, 2025 | 10.83 | 10.83 | 9.33 | 9.44 | 9.44 | -13.08% | 2,613 |
| Oct 20, 2025 | 10.55 | 10.86 | 10.48 | 10.86 | 10.86 | 3.53% | 1,568 |
| Oct 17, 2025 | 11.49 | 11.49 | 10.49 | 10.49 | 10.49 | -9.88% | 2,918 |
| Oct 16, 2025 | 11.44 | 11.64 | 11.34 | 11.64 | 11.64 | 3.84% | 1,385 |
| Oct 15, 2025 | 10.07 | 11.21 | 10.07 | 11.21 | 11.21 | 11.43% | 3,520 |
| Oct 14, 2025 | 9.96 | 10.12 | 9.92 | 10.06 | 10.06 | -1.37% | 2,346 |
| Oct 13, 2025 | 9.82 | 10.45 | 9.82 | 10.20 | 10.20 | 7.65% | 2,067 |
| Oct 10, 2025 | 9.94 | 10.05 | 9.48 | 9.48 | 9.48 | -10.95% | 695 |
| Oct 9, 2025 | 10.53 | 10.64 | 10.53 | 10.64 | 10.64 | 0.28% | 170 |
| Oct 8, 2025 | 10.19 | 10.61 | 10.19 | 10.61 | 10.61 | 2.81% | 3,390 |
| Oct 7, 2025 | 10.31 | 10.44 | 10.31 | 10.32 | 10.32 | -1.43% | 508 |
| Oct 6, 2025 | 10.41 | 10.47 | 10.30 | 10.47 | 10.47 | 2.05% | 980 |
| Oct 3, 2025 | 10.15 | 10.26 | 10.15 | 10.26 | 10.26 | 4.53% | 2 |
| Oct 2, 2025 | 10.44 | 10.44 | 9.82 | 9.82 | 9.82 | -7.41% | 17,740 |
| Oct 1, 2025 | 9.86 | 10.70 | 9.86 | 10.60 | 10.60 | 7.23% | 3,306 |
| Sep 30, 2025 | 9.59 | 9.89 | 9.26 | 9.89 | 9.89 | 8.27% | 2,890 |
| Sep 29, 2025 | 9.15 | 9.23 | 9.13 | 9.13 | 9.13 | 0.11% | 2,805 |
| Sep 26, 2025 | 7.99 | 9.12 | 7.91 | 9.12 | 9.12 | 17.53% | 21,364 |
| Sep 25, 2025 | 9.41 | 9.90 | 7.31 | 7.76 | 7.76 | -17.45% | 5,760 |
| Sep 24, 2025 | 9.74 | 9.74 | 9.40 | 9.40 | 9.40 | -5.72% | 500 |
| Sep 23, 2025 | 10.33 | 10.41 | 9.97 | 9.97 | 9.97 | -3.95% | 3,035 |
| Sep 22, 2025 | 9.94 | 10.38 | 9.94 | 10.38 | 10.38 | 5.38% | 2,153 |
| Sep 19, 2025 | 9.45 | 9.85 | 9.45 | 9.85 | 9.85 | 3.09% | 900 |
| Sep 18, 2025 | 9.40 | 9.56 | 9.39 | 9.56 | 9.56 | 1.00% | 450 |
| Sep 17, 2025 | 9.54 | 9.56 | 9.46 | 9.46 | 9.46 | -6.24% | 1,230 |
| Sep 16, 2025 | 10.23 | 10.23 | 10.00 | 10.09 | 10.09 | -2.23% | 10,980 |
| Sep 15, 2025 | 9.79 | 10.32 | 9.79 | 10.32 | 10.32 | 3.20% | 133 |
| Sep 12, 2025 | 9.74 | 10.17 | 9.74 | 10.00 | 10.00 | 2.67% | 4,290 |
| Sep 11, 2025 | 9.49 | 9.74 | 9.39 | 9.74 | 9.74 | 4.34% | 470 |
| Sep 10, 2025 | 9.14 | 9.36 | 9.14 | 9.34 | 9.34 | 2.25% | 3,330 |
| Sep 9, 2025 | 9.23 | 9.23 | 9.12 | 9.13 | 9.13 | -2.09% | 700 |
| Sep 8, 2025 | 9.17 | 9.33 | 9.17 | 9.33 | 9.33 | 2.36% | 2,250 |
| Sep 5, 2025 | 9.04 | 9.11 | 9.04 | 9.11 | 9.11 | 0.77% | 780 |
| Sep 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.21% | - |
| Sep 3, 2025 | 9.26 | 9.34 | 9.25 | 9.34 | 9.34 | 1.52% | 965 |
| Sep 2, 2025 | 8.78 | 9.27 | 8.78 | 9.20 | 9.20 | 6.54% | 2,482 |
| Sep 1, 2025 | 8.57 | 8.68 | 8.57 | 8.64 | 8.64 | 4.67% | 10,775 |
| Aug 29, 2025 | 8.08 | 8.25 | 8.08 | 8.25 | 8.25 | 2.17% | 1,400 |
| Aug 28, 2025 | 7.99 | 8.08 | 7.99 | 8.08 | 8.08 | 0.31% | 1,250 |
| Aug 27, 2025 | 7.97 | 8.05 | 7.97 | 8.05 | 8.05 | 3.74% | 1,000 |
| Aug 26, 2025 | 7.64 | 7.76 | 7.64 | 7.76 | 7.76 | 0.98% | 500 |
| Aug 25, 2025 | 7.61 | 7.69 | 7.61 | 7.69 | 7.69 | 0.92% | 150 |
| Aug 22, 2025 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 4.82% | 250 |
| Aug 21, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.25% | - |
| Aug 20, 2025 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | -6.21% | 480 |
| Aug 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.07% | - |
| Aug 18, 2025 | 7.57 | 7.66 | 7.57 | 7.66 | 7.66 | 5.08% | 5,000 |
| Aug 15, 2025 | 7.34 | 7.44 | 7.29 | 7.29 | 7.29 | -7.43% | 1,250 |
| Aug 14, 2025 | 7.66 | 7.87 | 7.66 | 7.87 | 7.87 | 0.51% | 2,121 |
| Aug 13, 2025 | 7.79 | 7.83 | 7.79 | 7.83 | 7.83 | 3.98% | 1,500 |
| Aug 12, 2025 | 7.54 | 7.54 | 7.53 | 7.53 | 7.53 | -0.92% | 1,000 |
| Aug 11, 2025 | 7.70 | 7.73 | 7.60 | 7.60 | 7.60 | -4.28% | 4,709 |
| Aug 8, 2025 | 7.96 | 8.02 | 7.94 | 7.94 | 7.94 | -1.37% | 1,212 |
| Aug 7, 2025 | 7.82 | 8.05 | 7.82 | 8.05 | 8.05 | 1.96% | 500 |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.32% | - |
| Aug 5, 2025 | 7.80 | 8.02 | 7.80 | 7.87 | 7.87 | 3.55% | 520 |
| Aug 4, 2025 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 0.46% | 3,029 |
| Aug 1, 2025 | 7.42 | 7.57 | 7.42 | 7.57 | 7.57 | -3.07% | 1,000 |
| Jul 31, 2025 | 7.61 | 7.81 | 7.61 | 7.81 | 7.81 | -1.82% | 778 |
| Jul 30, 2025 | 7.99 | 7.99 | 7.95 | 7.95 | 7.95 | -3.81% | 18 |
| Jul 29, 2025 | 8.18 | 8.27 | 8.18 | 8.27 | 8.27 | 0.30% | 270 |
| Jul 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.63% | - |
| Jul 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jul 24, 2025 | 8.73 | 8.73 | 8.70 | 8.70 | 8.70 | -1.36% | 1,960 |
| Jul 23, 2025 | 8.66 | 8.83 | 8.66 | 8.82 | 8.82 | 3.34% | 1,230 |
| Jul 22, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.93% | - |
| Jul 21, 2025 | 8.19 | 8.67 | 8.19 | 8.62 | 8.62 | 5.19% | 3,456 |