Avista Corporation (FRA:AV6)
Germany
· Delayed Price · Currency is EUR 33.00
-0.60 (-1.79%)
At close: Dec 5, 2025
Avista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -3.45% | - |
| Dec 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Dec 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Nov 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Nov 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Nov 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Nov 24, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 0.57% | 100 |
| Nov 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | - | - |
| Nov 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | 0.57% | - |
| Nov 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | - | - |
| Nov 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | -0.57% | - |
| Nov 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | -1.68% | - |
| Nov 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.37 | - | 28 |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.37 | -0.56% | - |
| Nov 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.56 | 1.69% | - |
| Nov 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.97 | 0.57% | - |
| Nov 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.77 | 1.15% | - |
| Nov 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.38 | 1.16% | - |
| Nov 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.98 | 2.99% | - |
| Nov 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.00 | 1.83% | - |
| Nov 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.40 | 0.61% | - |
| Nov 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | -1.21% | 100 |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.60 | 0.61% | - |
| Oct 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.40 | -1.20% | - |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.80 | - | - |
| Oct 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.80 | -5.14% | - |
| Oct 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.58 | 5.42% | 100 |
| Oct 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.80 | -0.60% | - |
| Oct 23, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.00 | - | 420 |
| Oct 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.00 | - | - |
| Oct 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.00 | 1.83% | - |
| Oct 20, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.40 | 0.61% | - |
| Oct 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.21 | 0.62% | - |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.01 | 1.25% | - |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | 1.27% | - |
| Oct 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | -0.63% | - |
| Oct 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.42 | -0.62% | - |
| Oct 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | - | - |
| Oct 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | - | - |
| Oct 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | 1.27% | - |
| Oct 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | 0.64% | - |
| Oct 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.02 | 0.64% | - |
| Oct 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.82 | -1.27% | - |
| Oct 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | -1.25% | - |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | 0.63% | - |
| Sep 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.42 | -0.62% | - |
| Sep 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.61 | 1.27% | - |
| Sep 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | 1.94% | - |
| Sep 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.62 | - | - |
| Sep 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.62 | 0.65% | - |
| Sep 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | - | - |
| Sep 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | - | - |
| Sep 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | 0.65% | 20 |
| Sep 18, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.23 | 2.68% | 25 |
| Sep 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.44 | -1.97% | - |
| Sep 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.03 | -1.30% | - |
| Sep 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | - | - |
| Sep 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | - | - |
| Sep 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | - | - |
| Sep 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | 1.32% | - |
| Sep 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.03 | -3.18% | - |
| Sep 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.02 | 0.64% | - |
| Sep 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.82 | - | - |
| Sep 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.82 | - | - |
| Sep 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.82 | 0.65% | - |
| Sep 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.62 | - | - |
| Sep 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.62 | -0.64% | - |
| Aug 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.82 | -1.27% | - |
| Aug 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | 0.64% | - |
| Aug 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.02 | - | - |
| Aug 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.02 | -0.63% | - |
| Aug 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.22 | 0.64% | - |
| Aug 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.02 | - | - |
| Aug 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.02 | -1.26% | - |
| Aug 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.42 | 3.25% | - |
| Aug 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | -3.75% | - |
| Aug 18, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 31.20 | - | 25 |
| Aug 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.20 | -0.62% | - |
| Aug 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.39 | - | - |
| Aug 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.39 | 0.63% | - |
| Aug 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.20 | 0.63% | - |
| Aug 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.00 | -0.62% | - |
| Aug 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.20 | 2.56% | - |
| Aug 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.42 | -5.45% | - |
| Aug 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.17 | - | - |
| Aug 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.17 | 1.85% | - |
| Aug 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.59 | - | - |
| Aug 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.59 | -0.61% | - |
| Jul 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.78 | 1.88% | - |
| Jul 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.20 | 1.27% | - |
| Jul 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.81 | - | - |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.81 | 0.64% | - |
| Jul 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.61 | -0.63% | - |
| Jul 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.81 | -1.86% | - |
| Jul 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.39 | 0.63% | - |
| Jul 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.20 | -0.62% | - |
| Jul 21, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | 31.39 | - | 27 |
| Jul 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.39 | - | - |