AVI Limited (FRA:IZ6)
Germany
· Delayed Price · Currency is EUR 5.25
+0.10 (1.94%)
At close: Dec 5, 2025
AVI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Nov 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Nov 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Nov 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Nov 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Nov 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Nov 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Nov 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Nov 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Nov 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Nov 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Nov 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Nov 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Oct 31, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Oct 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Oct 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Oct 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Oct 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Oct 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Oct 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Oct 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Oct 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Oct 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Oct 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Oct 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86% | - |
| Oct 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Oct 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.64 | - | - |
| Oct 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.64 | - | - |
| Oct 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.64 | 0.83% | - |
| Oct 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.60 | - | - |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.60 | - | - |
| Oct 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.60 | - | - |
| Oct 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.60 | - | - |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.60 | -1.23% | - |
| Oct 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.66 | - | - |
| Oct 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.66 | -1.22% | - |
| Sep 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.72 | -0.81% | - |
| Sep 29, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.75 | 1.64% | 100 |
| Sep 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.68 | -1.61% | - |
| Sep 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.75 | 0.81% | - |
| Sep 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.72 | - | - |
| Sep 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.72 | - | - |
| Sep 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.72 | 0.41% | - |
| Sep 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.70 | 1.24% | - |
| Sep 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.64 | 0.41% | - |
| Sep 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.62 | 1.26% | - |
| Sep 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.56 | -0.42% | - |
| Sep 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.58 | 1.70% | - |
| Sep 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.50 | 0.86% | - |
| Sep 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.47 | 3.56% | - |
| Sep 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Sep 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | -3.85% | - |
| Sep 8, 2025 | 4.36 | 4.68 | 4.36 | 4.68 | 4.49 | 8.33% | 10 |
| Sep 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.14 | -1.82% | - |
| Sep 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.22 | -2.22% | - |
| Sep 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | 0.45% | - |
| Sep 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.29 | 0.45% | - |
| Sep 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.27 | - | - |
| Aug 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.27 | -0.89% | - |
| Aug 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | 0.90% | - |
| Aug 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.27 | -2.19% | - |
| Aug 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.37 | -2.98% | - |
| Aug 25, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.50 | 3.52% | 15 |
| Aug 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.35 | - | - |
| Aug 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.35 | - | - |
| Aug 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.35 | - | - |
| Aug 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.35 | - | - |
| Aug 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.35 | -1.30% | - |
| Aug 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.41 | -1.29% | - |
| Aug 14, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.47 | 2.64% | 20 |
| Aug 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.35 | 0.44% | - |
| Aug 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.33 | 0.44% | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | - |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | 0.45% | - |
| Aug 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.29 | - | - |
| Aug 6, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.29 | 0.90% | - |
| Aug 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.26 | 0.45% | - |
| Aug 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.24 | -0.45% | - |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.26 | -3.06% | - |
| Jul 31, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.39 | 2.69% | - |
| Jul 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.27 | 0.45% | - |
| Jul 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.26 | -0.89% | - |
| Jul 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.29 | -1.75% | - |
| Jul 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.37 | 0.44% | - |
| Jul 24, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.35 | 0.89% | - |
| Jul 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | -1.32% | - |
| Jul 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.37 | -2.56% | - |
| Jul 21, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.49 | 1.74% | 19 |
| Jul 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.41 | 0.44% | - |