Ayvens (EPA:AYV)
France
· Delayed Price · Currency is EUR 10.16
+0.16 (1.60%)
Sep 29, 2025, 9:43 AM CET
Ayvens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.18 | 10.18 | 9.73 | 10.00 | 10.00 | 4.28% | 928,929 |
| Sep 25, 2025 | 9.60 | 9.65 | 9.50 | 9.59 | 9.59 | 0.10% | 457,661 |
| Sep 24, 2025 | 9.56 | 9.64 | 9.50 | 9.58 | 9.58 | 0.52% | 375,056 |
| Sep 23, 2025 | 9.52 | 9.64 | 9.50 | 9.53 | 9.53 | 0.42% | 581,068 |
| Sep 22, 2025 | 9.55 | 9.61 | 9.43 | 9.49 | 9.49 | -1.04% | 531,281 |
| Sep 19, 2025 | 9.88 | 9.92 | 9.59 | 9.59 | 9.59 | -2.54% | 3,325,294 |
| Sep 18, 2025 | 9.79 | 9.87 | 9.73 | 9.84 | 9.84 | 0.82% | 778,615 |
| Sep 17, 2025 | 10.15 | 10.15 | 9.69 | 9.76 | 9.76 | -3.65% | 941,456 |
| Sep 16, 2025 | 9.75 | 10.25 | 9.72 | 10.13 | 10.13 | 1.91% | 2,086,030 |
| Sep 15, 2025 | 9.90 | 10.03 | 9.89 | 9.94 | 9.94 | 0.40% | 402,045 |
| Sep 12, 2025 | 9.84 | 9.93 | 9.72 | 9.90 | 9.90 | 0.51% | 349,120 |
| Sep 11, 2025 | 9.53 | 9.85 | 9.53 | 9.85 | 9.85 | 3.58% | 611,985 |
| Sep 10, 2025 | 9.47 | 9.59 | 9.38 | 9.51 | 9.51 | 0.74% | 269,240 |
| Sep 9, 2025 | 9.31 | 9.44 | 9.30 | 9.44 | 9.44 | 1.29% | 305,214 |
| Sep 8, 2025 | 9.27 | 9.32 | 9.24 | 9.32 | 9.32 | 0.54% | 193,353 |
| Sep 5, 2025 | 9.32 | 9.37 | 9.21 | 9.27 | 9.27 | 0.11% | 194,909 |
| Sep 4, 2025 | 9.15 | 9.30 | 9.15 | 9.26 | 9.26 | 0.76% | 192,925 |
| Sep 3, 2025 | 9.22 | 9.25 | 9.11 | 9.19 | 9.19 | -0.11% | 323,956 |
| Sep 2, 2025 | 9.50 | 9.51 | 9.14 | 9.20 | 9.20 | -3.16% | 443,706 |
| Sep 1, 2025 | 9.47 | 9.54 | 9.45 | 9.50 | 9.50 | 0.32% | 211,373 |
| Aug 29, 2025 | 9.55 | 9.55 | 9.34 | 9.47 | 9.47 | -2.47% | 414,638 |
| Aug 28, 2025 | 9.85 | 9.90 | 9.65 | 9.71 | 9.71 | -1.22% | 505,062 |
| Aug 27, 2025 | 9.98 | 10.05 | 9.78 | 9.83 | 9.83 | -1.50% | 236,131 |
| Aug 26, 2025 | 9.90 | 10.04 | 9.61 | 9.98 | 9.98 | -2.35% | 864,444 |
| Aug 25, 2025 | 10.06 | 10.38 | 10.05 | 10.22 | 10.22 | 1.39% | 526,656 |
| Aug 22, 2025 | 9.89 | 10.08 | 9.87 | 10.08 | 10.08 | 1.82% | 444,911 |
| Aug 21, 2025 | 9.84 | 9.98 | 9.84 | 9.90 | 9.90 | 0.81% | 249,495 |
| Aug 20, 2025 | 9.74 | 9.82 | 9.73 | 9.82 | 9.82 | 0.51% | 256,156 |
| Aug 19, 2025 | 9.93 | 9.94 | 9.77 | 9.77 | 9.77 | -1.71% | 330,559 |
| Aug 18, 2025 | 9.79 | 10.07 | 9.79 | 9.94 | 9.94 | 1.84% | 648,446 |
| Aug 15, 2025 | 9.80 | 9.80 | 9.71 | 9.76 | 9.76 | 0.10% | 170,076 |
| Aug 14, 2025 | 9.91 | 9.93 | 9.72 | 9.75 | 9.75 | -1.52% | 259,216 |
| Aug 13, 2025 | 9.83 | 9.95 | 9.83 | 9.90 | 9.90 | 0.71% | 274,979 |
| Aug 12, 2025 | 9.81 | 9.84 | 9.76 | 9.83 | 9.83 | 0.31% | 155,063 |
| Aug 11, 2025 | 9.76 | 9.81 | 9.73 | 9.80 | 9.80 | 0.41% | 129,792 |
| Aug 8, 2025 | 9.72 | 9.79 | 9.71 | 9.76 | 9.76 | 0.51% | 244,617 |
| Aug 7, 2025 | 9.61 | 9.71 | 9.60 | 9.71 | 9.71 | 1.25% | 217,375 |
| Aug 6, 2025 | 9.60 | 9.61 | 9.52 | 9.59 | 9.59 | 0.42% | 225,142 |
| Aug 5, 2025 | 9.58 | 9.59 | 9.46 | 9.55 | 9.55 | 0.32% | 209,140 |
| Aug 4, 2025 | 9.36 | 9.65 | 9.36 | 9.52 | 9.52 | 2.92% | 366,706 |
| Aug 1, 2025 | 9.45 | 9.45 | 9.18 | 9.25 | 9.25 | -2.22% | 802,663 |
| Jul 31, 2025 | 9.54 | 9.78 | 9.35 | 9.46 | 9.46 | -1.97% | 914,402 |
| Jul 30, 2025 | 9.55 | 9.69 | 9.52 | 9.65 | 9.65 | 0.84% | 362,010 |
| Jul 29, 2025 | 9.54 | 9.66 | 9.49 | 9.57 | 9.57 | 0.63% | 332,377 |
| Jul 28, 2025 | 9.67 | 9.73 | 9.49 | 9.51 | 9.51 | -0.94% | 258,464 |
| Jul 25, 2025 | 9.49 | 9.69 | 9.47 | 9.60 | 9.60 | 0.63% | 293,075 |
| Jul 24, 2025 | 9.78 | 9.78 | 9.49 | 9.54 | 9.54 | -0.83% | 318,736 |
| Jul 23, 2025 | 9.50 | 9.73 | 9.41 | 9.62 | 9.62 | 4.23% | 735,261 |
| Jul 22, 2025 | 9.30 | 9.34 | 9.20 | 9.23 | 9.23 | -1.28% | 366,241 |
| Jul 21, 2025 | 9.47 | 9.49 | 9.26 | 9.35 | 9.35 | -1.27% | 405,981 |