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 | 0.63 | 8.00508259212 | 7.87 | 8.57 | 7.775 | 533095 | 8.3952054 | DE |
| 4 | 0.725 | 9.32475884244 | 7.775 | 8.57 | 7.31 | 494740 | 8.15796565 | DE |
| 12 | 2.3 | 37.0967741935 | 6.2 | 8.57 | 6.09 | 406831 | 7.54925625 | DE |
| 26 | 2.525 | 42.2594142259 | 5.975 | 8.57 | 5.74 | 431374 | 6.93907135 | DE |
| 52 | 1.63 | 23.7263464338 | 6.87 | 8.57 | 5.17 | 454319 | 6.51328659 | DE |
| 156 | 1.63 | 23.7263464338 | 6.87 | 8.57 | 5.17 | 454319 | 6.51328659 | DE |
| 260 | 1.63 | 23.7263464338 | 6.87 | 8.57 | 5.17 | 454319 | 6.51328659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 8.5 | 0.05 | 0.65 | 8.39 | 8.5 | 8.2899999 | 2530239 |
| 1742491800 | 8.445 | -0.11 | -1.23 | 8.4949999 | 8.525 | 8.34 | 690832 |
| 1742405400 | 8.55 | 0.11 | 1.30 | 8.4149999 | 8.57 | 8.31 | 563458 |
| 1742319000 | 8.44 | 0.16 | 1.93 | 8.3 | 8.45 | 8.285 | 641395 |
| 1742232600 | 8.28 | 0.17 | 2.16 | 8.145 | 8.28 | 8.08 | 417407 |
| 1741973400 | 8.105 | 0.24 | 3.05 | 7.87 | 8.21 | 7.775 | 352383 |
| 1741887000 | 7.865 | -0.11 | -1.38 | 7.885 | 7.965 | 7.82 | 187865 |
| 1741800600 | 7.975 | 0.09 | 1.14 | 7.985 | 8.13 | 7.945 | 220108 |
| 1741714200 | 7.885 | -0.18 | -2.17 | 8.055 | 8.08 | 7.31 | 738967 |
| 1741627800 | 8.06 | -0.09 | -1.04 | 8.09 | 8.125 | 7.93 | 365631 |
| 1741368600 | 8.145 | -0.03 | -0.31 | 8.135 | 8.175 | 8 | 316047 |
| 1741282200 | 8.17 | 0.15 | 1.81 | 8.13 | 8.2899999 | 8.045 | 350774 |
| 1741195800 | 8.025 | 0.01 | 0.06 | 8.14 | 8.3 | 8.025 | 419721 |
| 1741109400 | 8.02 | -0.11 | -1.29 | 8.05 | 8.105 | 7.92 | 598091 |
| 1741023000 | 8.125 | 0.04 | 0.43 | 8.075 | 8.265 | 8.06 | 598482 |
| 1740763800 | 8.09 | -0.11 | -1.28 | 8.1 | 8.16 | 7.995 | 532916 |
| 1740677400 | 8.195 | 0.01 | 0.12 | 8.145 | 8.195 | 8.09 | 347199 |
| 1740591000 | 8.185 | 0.13 | 1.55 | 8.05 | 8.2449999 | 8.05 | 554406 |
| 1740504600 | 8.06 | -0.12 | -1.41 | 8.095 | 8.16 | 7.965 | 544285 |
| 1740418200 | 8.175 | 0.19 | 2.38 | 7.95 | 8.195 | 7.9 | 903935 |
| 1740159000 | 7.985 | 0.22 | 2.83 | 7.775 | 8.035 | 7.775 | 550903 |
| 1740072600 | 7.765 | 0.01 | 0.13 | 7.75 | 7.915 | 7.68 | 414563 |
| 1739986200 | 7.755 | 0 | 0.00 | 7.74 | 7.815 | 7.685 | 219944 |
| 1739899800 | 7.755 | 0.09 | 1.11 | 7.7 | 7.785 | 7.61 | 281588 |
| 1739813400 | 7.67 | 0.06 | 0.85 | 7.63 | 7.71 | 7.63 | 301917 |
| 1739554200 | 7.605 | 0.19 | 2.56 | 7.405 | 7.605 | 7.405 | 275452 |
| 1739467800 | 7.415 | 0.05 | 0.68 | 7.48 | 7.57 | 7.37 | 511239 |
| 1739381400 | 7.365 | -0.04 | -0.47 | 7.405 | 7.47 | 7.34 | 248210 |
| 1739295000 | 7.4 | -0.11 | -1.46 | 7.48 | 7.485 | 7.215 | 370528 |
| 1739208600 | 7.51 | -0.06 | -0.73 | 7.53 | 7.64 | 7.445 | 612003 |
| 1738949400 | 7.565 | 0.08 | 1.00 | 7.46 | 7.565 | 7.32 | 1180787 |
| 1738863000 | 7.49 | 0.28 | 3.81 | 6.95 | 7.49 | 6.65 | 1178122 |
| 1738776600 | 7.215 | 0.04 | 0.63 | 7.15 | 7.245 | 7.105 | 401016 |
| 1738690200 | 7.17 | 0.22 | 3.09 | 6.98 | 7.17 | 6.95 | 270889 |
| 1738603800 | 6.955 | -0.17 | -2.32 | 6.825 | 7.01 | 6.77 | 395626 |
| 1738344600 | 7.12 | 0.05 | 0.78 | 7.055 | 7.14 | 7.025 | 365927 |
| 1738258200 | 7.065 | -0.03 | -0.35 | 7.13 | 7.205 | 7.065 | 225672 |
| 1738171800 | 7.09 | -0.01 | -0.14 | 7.145 | 7.16 | 7.045 | 306507 |
| 1738085400 | 7.1 | 0.01 | 0.14 | 7.09 | 7.18 | 7.04 | 414003 |
| 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 | 0.07 | 1.00 | 6.95 | 7.1 | 6.905 | 289395 |
| 1737567000 | 7.02 | -0.04 | -0.57 | 7.135 | 7.155 | 7.015 | 161097 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
