Ayvens (AYV)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.140845070423 | 7.1 | 7.25 | 6.86 | 284887 | 7.07434683 | DE |
| 4 | 0.705 | 11.0415035239 | 6.385 | 7.25 | 6.09 | 303346 | 6.76002902 | DE |
| 12 | 0.65 | 10.0931677019 | 6.44 | 7.505 | 5.92 | 433192 | 6.63265959 | DE |
| 26 | 0.84 | 13.44 | 6.25 | 7.505 | 5.7 | 395414 | 6.40839782 | DE |
| 52 | 0.22 | 3.20232896652 | 6.87 | 7.505 | 5.17 | 453035 | 6.1965297 | DE |
| 156 | 0.22 | 3.20232896652 | 6.87 | 7.505 | 5.17 | 453035 | 6.1965297 | DE |
| 260 | 0.22 | 3.20232896652 | 6.87 | 7.505 | 5.17 | 453035 | 6.1965297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 7.09 | 0.03 | 0.42 | 6.89 | 7.14 | 6.86 | 255568 |
| 1737739800 | 7.06 | -0.03 | -0.42 | 7.105 | 7.25 | 7.06 | 292666 |
| 1737653400 | 7.09 | 0.03 | 0.42 | 6.95 | 7.1 | 6.905 | 289395 |
| 1737567000 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1737480600 | 7.06 | -0.04 | -0.56 | 7.1 | 7.22 | 7.015 | 301918 |
| 1737394200 | 7.1 | 0.1 | 1.43 | 7.02 | 7.125 | 6.92 | 234759 |
| 1737135000 | 7 | 0.07 | 1.01 | 6.95 | 7.035 | 6.94 | 324818 |
| 1737048600 | 6.93 | 0.1 | 1.46 | 6.86 | 6.955 | 6.86 | 328365 |
| 1736962200 | 6.83 | 0.08 | 1.11 | 6.785 | 6.925 | 6.695 | 400553 |
| 1736875800 | 6.755 | 0.48 | 7.65 | 6.355 | 6.8 | 6.355 | 625101 |
| 1736789400 | 6.275 | 0.04 | 0.72 | 6.1 | 6.28 | 6.09 | 355814 |
| 1736530200 | 6.23 | -0.24 | -3.71 | 6.455 | 6.475 | 6.215 | 353455 |
| 1736443800 | 6.47 | -0.05 | -0.69 | 6.5 | 6.515 | 6.4349999 | 202669 |
| 1736357400 | 6.515 | -0.1 | -1.51 | 6.625 | 6.6849999 | 6.455 | 228721 |
| 1736271000 | 6.615 | -0.22 | -3.22 | 6.84 | 6.845 | 6.615 | 295652 |
| 1736184600 | 6.835 | 0.35 | 5.32 | 6.565 | 6.845 | 6.5599999 | 480193 |
| 1735925400 | 6.49 | -0.05 | -0.76 | 6.545 | 6.63 | 6.46 | 149682 |
| 1735839000 | 6.54 | -0.01 | -0.08 | 6.55 | 6.62 | 6.445 | 258402 |
| 1735666200 | 6.545 | 0.12 | 1.87 | 6.385 | 6.545 | 6.38 | 82488 |
| 1735579800 | 6.425 | -0.05 | -0.70 | 6.44 | 6.51 | 6.3949999 | 208371 |
| 1735320600 | 6.47 | 0.23 | 3.69 | 6.2 | 6.47 | 6.2 | 304560 |
| 1735061400 | 6.24 | 0.07 | 1.05 | 6.15 | 6.285 | 6.14 | 217481 |
| 1734975000 | 6.175 | -0.18 | -2.83 | 6.345 | 6.36 | 6.155 | 295527 |
| 1734715800 | 6.355 | 0.1 | 1.52 | 6.21 | 6.385 | 6.13 | 662455 |
| 1734629400 | 6.26 | -0.03 | -0.40 | 6.15 | 6.32 | 6.13 | 164350 |
| 1734543000 | 6.285 | -0.1 | -1.49 | 6.37 | 6.43 | 6.285 | 242597 |
| 1734456600 | 6.38 | -0.1 | -1.47 | 6.45 | 6.515 | 6.35 | 275118 |
| 1734370200 | 6.475 | -0.12 | -1.75 | 6.48 | 6.575 | 6.425 | 385814 |
| 1734111000 | 6.59 | -0.08 | -1.20 | 6.65 | 6.79 | 6.58 | 254122 |
| 1734024600 | 6.67 | 0.16 | 2.46 | 6.51 | 6.705 | 6.495 | 314279 |
| 1733938200 | 6.51 | 0.03 | 0.46 | 6.495 | 6.615 | 6.47 | 300356 |
| 1733851800 | 6.48 | 0.01 | 0.15 | 6.45 | 6.5199999 | 6.375 | 254211 |
| 1733765400 | 6.47 | 0.15 | 2.29 | 6.35 | 6.505 | 6.35 | 303440 |
| 1733506200 | 6.325 | 0.03 | 0.48 | 6.29 | 6.455 | 6.29 | 414475 |
| 1733419800 | 6.295 | 0.21 | 3.37 | 6.1 | 6.3 | 6.1 | 343739 |
| 1733333400 | 6.09 | 0.11 | 1.75 | 5.995 | 6.12 | 5.995 | 312517 |
| 1733247000 | 5.985 | -0.05 | -0.83 | 5.995 | 6.065 | 5.92 | 421765 |
| 1733160600 | 6.035 | -0.18 | -2.90 | 6.095 | 6.15 | 5.99 | 470887 |
| 1732901400 | 6.215 | -0.01 | -0.08 | 6.175 | 6.26 | 6.175 | 167456 |
| 1732815000 | 6.22 | 0.16 | 2.64 | 6.085 | 6.26 | 6.085 | 286264 |
| 1732728600 | 6.0599999 | 0.01 | 0.17 | 6.05 | 6.085 | 5.955 | 390467 |
| 1732642200 | 6.05 | -0.17 | -2.73 | 6.12 | 6.155 | 6.05 | 267384 |
| 1732555800 | 6.22 | 0.04 | 0.57 | 6.29 | 6.305 | 6.065 | 308802 |
| 1732296600 | 6.1849999 | 0.03 | 0.49 | 6.14 | 6.215 | 6.05 | 261908 |
| 1732210200 | 6.155 | -0.14 | -2.22 | 6.295 | 6.295 | 6.155 | 287659 |
| 1732123800 | 6.295 | -0.01 | -0.16 | 6.36 | 6.3949999 | 6.295 | 187304 |
| 1732037400 | 6.305 | -0.02 | -0.32 | 6.32 | 6.3949999 | 6.135 | 285202 |
| 1731951000 | 6.325 | 0 | 0.08 | 6.36 | 6.36 | 6.19 | 468489 |
| 1731691800 | 6.32 | -0.23 | -3.51 | 6.48 | 6.65 | 6.32 | 407573 |
| 1731605400 | 6.55 | 0.06 | 0.92 | 6.475 | 6.65 | 6.425 | 333131 |
| 1731519000 | 6.49 | -0.03 | -0.46 | 6.45 | 6.65 | 6.37 | 510260 |
| 1731432600 | 6.5199999 | -0.8 | -10.87 | 7.31 | 7.31 | 6.5199999 | 1411289 |
| 1731346200 | 7.315 | 0.08 | 1.04 | 7.345 | 7.505 | 7.28 | 1148024 |
| 1731087000 | 7.24 | 0.24 | 3.43 | 7 | 7.365 | 6.945 | 1805933 |
| 1731000600 | 7 | 0.25 | 3.70 | 6.76 | 7.34 | 6.57 | 2194106 |
| 1730914200 | 6.75 | 0.22 | 3.37 | 6.55 | 6.88 | 6.475 | 1449908 |
| 1730827800 | 6.53 | 0.1 | 1.48 | 6.44 | 6.575 | 6.4 | 481315 |
| 1730741400 | 6.4349999 | 0.09 | 1.42 | 6.3 | 6.475 | 6.24 | 392887 |
| 1730482200 | 6.345 | 0.29 | 4.70 | 6.1 | 6.4 | 6.08 | 865273 |
| 1730395800 | 6.0599999 | -0.09 | -1.38 | 6.05 | 6.12 | 5.755 | 1099402 |
| 1730309400 | 6.1449999 | -0.04 | -0.57 | 6.15 | 6.24 | 6.1 | 311286 |
| 1730223000 | 6.18 | -0.19 | -2.91 | 6.38 | 6.465 | 6.18 | 281445 |
| 1730136600 | 6.365 | 0 | 0.08 | 6.3949999 | 6.465 | 6.19 | 349627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
