Ayvens AYV
EURONEXT · France · Finance
€9.09-0.41 (-4.37%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.09 | -4.37% | €9.35 | €9.39 | €9.01 | 1.45M |
| 2026-09-30 | €9.50 | -3.06% | €9.80 | €9.90 | €9.47 | 1.53M |
| 2026-09-29 | €9.80 | -0.10% | €9.85 | €9.90 | €9.76 | 1.15M |
| 2026-09-28 | €9.81 | -2.00% | €9.88 | €10.07 | €9.78 | 1.15M |
| 2026-09-25 | €10.01 | +0.30% | €10.03 | €10.08 | €9.94 | 1.24M |
| 2026-09-24 | €9.98 | -1.87% | €10.10 | €10.21 | €9.98 | 1.04M |
| 2026-09-23 | €10.17 | -0.49% | €10.22 | €10.33 | €10.15 | 947.26K |
| 2026-09-22 | €10.22 | -0.39% | €10.26 | €10.43 | €10.17 | 976.66K |
| 2026-09-21 | €10.26 | -2.01% | €10.52 | €10.57 | €9.82 | 2.13M |
| 2026-09-18 | €10.47 | -1.32% | €10.56 | €10.59 | €10.37 | 1.70M |
| 2026-09-17 | €10.61 | +0.28% | €10.65 | €10.70 | €10.59 | 992.71K |
| 2026-09-16 | €10.58 | +0.76% | €10.51 | €10.70 | €10.49 | 960.30K |
| 2026-09-15 | €10.50 | -1.22% | €10.61 | €10.61 | €10.45 | 1.01M |
| 2026-09-14 | €10.63 | -1.67% | €10.80 | €10.84 | €10.59 | 679.91K |
| 2026-09-11 | €10.81 | +0.28% | €10.76 | €10.90 | €10.75 | 743.91K |
| 2026-09-10 | €10.78 | +4.36% | €10.69 | €10.85 | €10.67 | 1.09M |
| 2026-09-09 | €10.33 | -3.19% | €10.61 | €10.66 | €10.33 | 1.01M |
| 2026-09-08 | €10.67 | -3.00% | €10.74 | €10.74 | €10.57 | 708.86K |
| 2026-09-07 | €11.00 | -0.63% | €11.11 | €11.23 | €11.00 | 960.06K |
| 2026-09-04 | €11.07 | -0.81% | €11.13 | €11.30 | €11.07 | 839.70K |
| 2026-09-03 | €11.16 | -0.18% | €11.20 | €11.24 | €11.10 | 828.13K |
| 2026-09-02 | €11.18 | -0.62% | €11.25 | €11.37 | €11.17 | 991.94K |
| 2026-09-01 | €11.25 | -1.32% | €11.39 | €11.62 | €11.21 | 775.75K |
| 2026-08-31 | €11.40 | +3.35% | €11.15 | €11.40 | €11.03 | 2.97M |
| 2026-08-28 | €11.03 | +1.19% | €10.85 | €11.05 | €10.85 | 650.89K |
| 2026-08-27 | €10.90 | -4.64% | €11.43 | €11.45 | €10.86 | 968.61K |
| 2026-08-26 | €11.43 | -1.38% | €11.63 | €11.67 | €11.43 | 662.55K |
| 2026-08-25 | €11.59 | +0.26% | €11.65 | €11.65 | €11.53 | 583.35K |
| 2026-08-24 | €11.56 | +1.14% | €11.44 | €11.56 | €11.39 | 441.76K |
| 2026-08-21 | €11.43 | +2.05% | €11.30 | €11.43 | €11.24 | 731.36K |
| 2026-08-20 | €11.20 | -0.44% | €11.30 | €11.34 | €11.20 | 572.03K |
| 2026-08-19 | €11.25 | -0.97% | €11.40 | €11.45 | €11.25 | 456.59K |
| 2026-08-18 | €11.36 | -1.73% | €11.54 | €11.59 | €11.36 | 416.34K |
| 2026-08-17 | €11.56 | -0.86% | €11.72 | €11.72 | €11.56 | 245.66K |
| 2026-08-14 | €11.66 | +0.17% | €11.63 | €11.77 | €11.62 | 511.04K |
| 2026-08-13 | €11.64 | -0.34% | €11.80 | €11.80 | €11.62 | 414.18K |
| 2026-08-12 | €11.68 | -0.85% | €11.80 | €11.85 | €11.65 | 392.26K |
| 2026-08-11 | €11.78 | +1.38% | €11.61 | €11.78 | €11.61 | 546.00K |
| 2026-08-10 | €11.62 | +0.61% | €11.58 | €11.63 | €11.47 | 383.81K |
| 2026-08-07 | €11.55 | -0.26% | €11.55 | €11.61 | €11.46 | 377.17K |
| 2026-08-06 | €11.58 | +0.43% | €11.61 | €11.65 | €11.52 | 547.99K |
| 2026-08-05 | €11.53 | -0.86% | €11.74 | €11.76 | €11.53 | 725.60K |
| 2026-08-04 | €11.63 | -1.52% | €11.82 | €11.87 | €11.61 | 610.07K |
| 2026-08-03 | €11.81 | +1.55% | €11.79 | €11.87 | €11.70 | 660.10K |
| 2026-07-31 | €11.63 | -3.08% | €12.00 | €12.09 | €11.59 | 1.03M |
| 2026-07-30 | €12.00 | +3.72% | €11.69 | €12.34 | €11.68 | 1.73M |
| 2026-07-29 | €11.57 | -0.09% | €11.58 | €11.61 | €11.53 | 418.48K |
| 2026-07-28 | €11.58 | -0.09% | €11.59 | €11.69 | €11.50 | 673.52K |
| 2026-07-27 | €11.59 | -0.26% | €11.76 | €11.84 | €11.59 | 566.26K |
| 2026-07-24 | €11.62 | +0.17% | €11.57 | €11.67 | €11.57 | 380.67K |
| 2026-07-23 | €11.60 | -3.33% | €11.87 | €11.87 | €11.37 | 1.05M |
| 2026-07-22 | €12.00 | +2.56% | €11.63 | €12.00 | €11.60 | 669.25K |
| 2026-07-21 | €11.70 | +1.65% | €11.54 | €11.70 | €11.49 | 489.05K |
| 2026-07-20 | €11.51 | -0.52% | €11.50 | €11.72 | €11.47 | 661.69K |
| 2026-07-17 | €11.57 | -1.36% | €11.64 | €11.70 | €11.57 | 363.73K |
| 2026-07-16 | €11.73 | -0.93% | €11.84 | €11.84 | €11.62 | 426.80K |
| 2026-07-15 | €11.84 | +1.54% | €11.68 | €11.84 | €11.55 | 374.99K |
| 2026-07-14 | €11.66 | +0.09% | €11.56 | €11.70 | €11.46 | 347.42K |
| 2026-07-13 | €11.65 | -2.02% | €11.75 | €11.82 | €11.65 | 519.84K |
| 2026-07-10 | €11.89 | +0.85% | €11.73 | €12.01 | €11.70 | 602.74K |
| 2026-07-09 | €11.79 | +0.60% | €11.75 | €11.85 | €11.49 | 602.15K |
| 2026-07-08 | €11.72 | -1.26% | €11.83 | €11.83 | €11.40 | 695.97K |
| 2026-07-07 | €11.87 | -0.34% | €11.93 | €11.98 | €11.78 | 503.49K |
| 2026-07-06 | €11.91 | +0.51% | €11.87 | €11.99 | €11.83 | 455.24K |
| 2026-07-03 | €11.85 | +0.34% | €11.92 | €11.95 | €11.77 | 317.39K |
| 2026-07-02 | €11.81 | +3.32% | €11.45 | €11.95 | €11.44 | 620.83K |
| 2026-07-01 | €11.43 | -0.78% | €11.49 | €11.49 | €11.30 | 460.74K |
| 2026-06-30 | €11.52 | +0.96% | €11.49 | €11.63 | €11.47 | 719.47K |
| 2026-06-29 | €11.41 | -0.44% | €11.46 | €11.50 | €11.35 | 361.80K |
| 2026-06-26 | €11.46 | -0.87% | €11.52 | €11.55 | €11.31 | 506.68K |
| 2026-06-25 | €11.56 | +0.52% | €11.55 | €11.74 | €11.49 | 729.99K |
| 2026-06-24 | €11.50 | -2.46% | €11.77 | €11.78 | €11.44 | 724.75K |
| 2026-06-23 | €11.79 | -1.09% | €11.89 | €11.89 | €11.74 | 465.33K |
| 2026-06-22 | €11.92 | +1.53% | €11.80 | €11.92 | €11.73 | 630.83K |
| 2026-06-19 | €11.74 | -1.34% | €11.90 | €11.90 | €11.70 | 1.47M |
| 2026-06-18 | €11.90 | 0.00% | €11.93 | €11.95 | €11.79 | 484.20K |
| 2026-06-17 | €11.90 | -1.41% | €12.03 | €12.08 | €11.76 | 643.33K |
| 2026-06-16 | €12.07 | +0.84% | €11.99 | €12.12 | €11.90 | 824.35K |
| 2026-06-15 | €11.97 | +1.79% | €11.98 | €12.05 | €11.88 | 687.74K |
| 2026-06-12 | €11.76 | +2.53% | €11.60 | €12.00 | €11.59 | 723.42K |
| 2026-06-11 | €11.47 | +0.79% | €11.40 | €11.53 | €11.37 | 380.39K |
| 2026-06-10 | €11.38 | +1.34% | €11.29 | €11.46 | €11.23 | 508.00K |
| 2026-06-09 | €11.23 | -0.62% | €11.33 | €11.39 | €11.20 | 637.31K |
| 2026-06-08 | €11.30 | +0.80% | €11.06 | €11.39 | €10.98 | 591.90K |
| 2026-06-05 | €11.21 | -0.36% | €11.29 | €11.29 | €11.13 | 490.51K |
| 2026-06-04 | €11.25 | -0.18% | €11.23 | €11.38 | €11.23 | 570.28K |
| 2026-06-03 | €11.27 | -1.40% | €11.40 | €11.40 | €11.27 | 557.48K |
| 2026-06-02 | €11.43 | +0.35% | €11.50 | €11.51 | €11.32 | 507.07K |
| 2026-06-01 | €11.39 | -1.64% | €11.48 | €11.59 | €11.35 | 609.93K |
| 2026-05-29 | €11.58 | +2.66% | €11.33 | €11.58 | €11.33 | 5.54M |