Ayvens SA (FR:AYV)
:AYV
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
10.86
10.96
10.80
10.80
10.80
-0.74%
895,176
0.60
Apr 09, 2026
10.88
11.01
10.80
10.88
10.88
-0.18%
954,443
0.64
Apr 08, 2026
11.00
11.14
10.86
10.90
10.90
+4.51%
994,314
0.68
Apr 07, 2026
10.63
10.80
10.41
10.43
10.43
-0.29%
1,061,008
0.72
Apr 06, 2026
10.46
10.47
10.46
10.46
10.46
0.00%
0
0.00
Apr 03, 2026
10.46
10.49
10.11
10.46
10.46
0.00%
0
0.00
Apr 02, 2026
10.17
10.49
10.11
10.46
10.46
+1.26%
671,927
0.45
Apr 01, 2026
10.32
10.45
10.25
10.33
10.33
+3.09%
590,760
0.40
Mar 31, 2026
9.90
10.07
9.88
10.02
10.02
+1.31%
1,254,817
0.85
Mar 30, 2026
9.77
9.90
9.75
9.89
9.89
+0.51%
468,640
0.32
Mar 27, 2026
9.90
9.92
9.72
9.84
9.84
-0.20%
554,898
0.38
Mar 26, 2026
9.90
9.99
9.81
9.86
9.86
-1.40%
587,444
0.40
Mar 25, 2026
10.02
10.08
9.89
10.00
10.00
+1.37%
654,994
0.45
Mar 24, 2026
9.94
9.94
9.74
9.87
9.87
-0.45%
657,445
0.45
Mar 23, 2026
9.51
10.03
9.40
9.91
9.91
+2.91%
867,498
0.60
Mar 20, 2026
9.82
9.86
9.59
9.63
9.63
-0.72%
5,129,250
3.77
Mar 19, 2026
9.99
10.04
9.70
9.70
9.70
-4.24%
945,411
0.70
Mar 18, 2026
9.98
10.23
9.98
10.13
10.13
+2.74%
1,130,825
0.82
Mar 17, 2026
9.61
9.89
9.61
9.86
9.86
+2.23%
1,641,031
1.19
Mar 16, 2026
9.52
9.68
9.52
9.65
9.65
+1.05%
775,873
0.56
Mar 13, 2026
9.72
9.75
9.53
9.55
9.55
-2.65%
779,131
0.57
Mar 12, 2026
9.90
9.91
9.70
9.81
9.81
-1.51%
644,399
0.47
Mar 11, 2026
9.77
9.96
9.77
9.96
9.96
+0.66%
645,317
0.47
Mar 10, 2026
9.98
9.98
9.83
9.89
9.89
+3.18%
902,119
0.66
Mar 09, 2026
9.72
9.75
9.53
9.59
9.59
-4.25%
1,537,376
1.13
Mar 06, 2026
10.13
10.16
9.75
10.01
10.01
-0.20%
882,236
0.65
Mar 05, 2026
10.06
10.29
9.98
10.03
10.03
-0.99%
1,670,507
1.24
Mar 04, 2026
10.00
10.26
9.86
10.13
10.13
+1.50%
1,362,801
1.02
Mar 03, 2026
10.68
10.68
9.91
9.98
9.98
-6.38%
1,598,981
1.20
Mar 02, 2026
10.60
10.83
10.52
10.66
10.66
-1.30%
1,051,286
0.80
Feb 27, 2026
10.84
11.05
10.80
10.80
10.80
+0.19%
30,811,260
36.55
Feb 26, 2026
10.91
10.91
10.57
10.78
10.78
-1.19%
1,475,844
1.78
Feb 25, 2026
10.87
10.95
10.80
10.91
10.91
+2.15%
873,552
1.06
Feb 24, 2026
11.07
11.11
10.68
10.68
10.68
-3.26%
1,402,335
1.72
Feb 23, 2026
11.01
11.22
11.00
11.04
11.04
+0.36%
987,731
1.22
Feb 20, 2026
10.82
11.05
10.82
11.00
11.00
+2.23%
1,632,109
2.06
Feb 19, 2026
11.00
11.05
10.76
10.76
10.76
-1.91%
895,118
1.12
Feb 18, 2026
10.68
11.05
10.68
10.97
10.97
+4.38%
1,132,213
1.43
Feb 17, 2026
10.37
10.74
10.37
10.51
10.51
+1.55%
1,128,594
1.44
Feb 16, 2026
10.39
10.69
10.36
10.37
10.37
+0.19%
1,248,323
1.61
Feb 13, 2026
10.91
11.03
10.35
10.35
10.35
-5.05%
1,755,238
2.32
Feb 12, 2026
11.25
11.31
10.90
10.90
10.90
-2.33%
1,139,962
1.52
Feb 11, 2026
11.41
11.53
11.14
11.16
11.16
-2.96%
1,153,265
1.54
Feb 10, 2026
11.47
11.57
11.37
11.50
11.50
+0.52%
811,119
1.09
Feb 09, 2026
11.36
11.44
11.04
11.44
11.44
-0.61%
1,747,170
2.39
Feb 06, 2026
11.79
11.83
11.04
11.51
11.51
-6.73%
2,921,581
4.18
Feb 05, 2026
12.42
12.47
12.16
12.34
12.34
-0.48%
757,974
1.07
Feb 04, 2026
12.39
12.45
12.11
12.40
12.40
+0.73%
1,529,526
2.18
Feb 03, 2026
12.58
12.64
12.08
12.31
12.31
-1.12%
1,004,834
1.30
Feb 02, 2026
12.26
12.52
12.16
12.45
12.45
+1.63%
662,476
0.84
Rows: