Ayvens SA (AYV.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	11.55	11.61	11.46	11.55	-0.26%	377,171
2026-08-06	11.61	11.65	11.52	11.58	+0.43%	547,992
2026-08-05	11.74	11.76	11.53	11.53	-0.86%	725,595
2026-08-04	11.82	11.87	11.61	11.63	-1.52%	610,069
2026-08-03	11.79	11.87	11.70	11.81	+1.55%	660,099
2026-07-31	12.00	12.09	11.59	11.63	-3.08%	1,030,350
2026-07-30	11.69	12.34	11.68	12.00	+3.72%	1,734,752
2026-07-29	11.58	11.61	11.53	11.57	-0.09%	418,477
2026-07-28	11.59	11.69	11.50	11.58	-0.09%	673,522
2026-07-27	11.76	11.84	11.59	11.59	-0.26%	566,260
2026-07-24	11.57	11.67	11.57	11.62	+0.17%	380,665
2026-07-23	11.87	11.87	11.37	11.60	-3.33%	1,053,570
2026-07-22	11.63	12.00	11.60	12.00	+2.56%	669,252
2026-07-21	11.54	11.70	11.49	11.70	+1.65%	489,046
2026-07-20	11.50	11.72	11.47	11.51	-0.52%	661,685
2026-07-17	11.64	11.70	11.57	11.57	-1.36%	363,733
2026-07-16	11.84	11.84	11.62	11.73	-0.93%	426,795
2026-07-15	11.68	11.84	11.55	11.84	+1.54%	374,986
2026-07-14	11.56	11.70	11.46	11.66	+0.09%	347,416
2026-07-13	11.75	11.82	11.65	11.65	-2.02%	519,843
2026-07-10	11.73	12.01	11.70	11.89	+0.85%	602,741
2026-07-09	11.75	11.85	11.49	11.79	+0.60%	602,149
2026-07-08	11.83	11.83	11.40	11.72	-1.26%	695,966
2026-07-07	11.93	11.98	11.78	11.87	-0.34%	503,488
2026-07-06	11.87	11.99	11.83	11.91	+0.51%	455,243
2026-07-03	11.92	11.95	11.77	11.85	+0.34%	317,393
2026-07-02	11.45	11.95	11.44	11.81	+3.32%	620,830
2026-07-01	11.49	11.49	11.30	11.43	-0.78%	460,742
2026-06-30	11.49	11.63	11.47	11.52	+0.96%	719,469
2026-06-29	11.46	11.50	11.35	11.41	-0.44%	361,800
2026-06-26	11.52	11.55	11.31	11.46	-0.87%	506,683
2026-06-25	11.55	11.74	11.49	11.56	+0.52%	729,993
2026-06-24	11.77	11.78	11.44	11.50	-2.46%	724,751
2026-06-23	11.89	11.89	11.74	11.79	-1.09%	465,333
2026-06-22	11.80	11.92	11.73	11.92	+1.53%	630,826
2026-06-19	11.90	11.90	11.70	11.74	-1.34%	1,473,334
2026-06-18	11.93	11.95	11.79	11.90	+0.00%	484,204
2026-06-17	12.03	12.08	11.76	11.90	-1.41%	643,329
2026-06-16	11.99	12.12	11.90	12.07	+0.84%	824,351
2026-06-15	11.98	12.05	11.88	11.97	+1.79%	687,742
2026-06-12	11.60	12.00	11.59	11.76	+2.53%	723,421
2026-06-11	11.40	11.53	11.37	11.47	+0.79%	380,394
2026-06-10	11.29	11.46	11.23	11.38	+1.34%	508,004
2026-06-09	11.33	11.39	11.20	11.23	-0.62%	637,309
2026-06-08	11.06	11.39	10.98	11.30	+0.80%	591,896
2026-06-05	11.29	11.29	11.13	11.21	-0.36%	490,510
2026-06-04	11.23	11.38	11.23	11.25	-0.18%	570,284
2026-06-03	11.40	11.40	11.27	11.27	-1.40%	557,475
2026-06-02	11.50	11.51	11.32	11.43	+0.35%	507,074
2026-06-01	11.48	11.59	11.35	11.39	-1.64%	609,926
2026-05-29	11.33	11.58	11.33	11.58	+2.66%	5,543,717
2026-05-28	11.40	11.40	11.18	11.28	-1.05%	483,318
2026-05-27	11.30	11.47	11.29	11.40	+0.97%	408,055
2026-05-26	11.29	11.37	11.27	11.29	+0.18%	419,714
2026-05-25	11.15	11.34	11.10	11.27	+1.90%	303,412
2026-05-22	11.06	11.06	10.88	11.06	+0.82%	815,253
2026-05-21	10.82	10.97	10.77	10.97	+1.48%	902,315
2026-05-20	10.54	10.93	10.54	10.81	-3.05%	447,356
2026-05-19	11.21	11.40	11.14	11.15	-0.09%	459,952
2026-05-18	11.17	11.36	11.08	11.16	-1.06%	568,826
2026-05-15	11.40	11.44	11.14	11.28	-1.57%	798,984
2026-05-14	11.47	11.51	11.35	11.46	+0.88%	313,527
2026-05-13	11.27	11.38	11.11	11.36	+1.52%	625,685
2026-05-12	11.17	11.24	11.08	11.19	-0.80%	751,246
2026-05-11	11.13	11.30	11.12	11.28	+0.89%	541,937
2026-05-08	11.12	11.26	11.07	11.18	-0.36%	501,370
2026-05-07	11.45	11.50	11.22	11.22	-1.58%	578,877
2026-05-06	11.30	11.68	11.29	11.40	+2.33%	614,158
2026-05-05	11.34	11.36	11.06	11.14	-1.94%	826,167
2026-05-04	11.55	11.56	11.14	11.36	-1.05%	646,365
2026-04-30	10.84	11.48	10.70	11.48	+5.13%	2,062,442
2026-04-29	11.03	11.08	10.89	10.92	-1.18%	895,860
2026-04-28	10.88	11.08	10.84	11.05	+1.56%	1,060,012
2026-04-27	10.94	11.07	10.87	10.88	-0.73%	625,079
2026-04-24	10.86	11.06	10.81	10.96	+0.64%	655,302
2026-04-23	11.02	11.12	10.89	10.89	-2.24%	730,709
2026-04-22	11.16	11.30	11.04	11.14	+0.27%	1,378,669
2026-04-21	11.18	11.35	11.07	11.11	-0.54%	792,636
2026-04-20	11.11	11.28	11.07	11.17	-0.98%	600,865
2026-04-17	11.01	11.36	10.68	11.28	+2.17%	893,709
2026-04-16	11.10	11.17	11.02	11.04	-0.27%	620,806
2026-04-15	10.87	11.13	10.86	11.07	+2.03%	756,069
2026-04-14	10.80	10.89	10.78	10.85	+1.78%	726,617
2026-04-13	10.77	10.79	10.45	10.66	-1.30%	772,341
2026-04-10	10.86	10.96	10.80	10.80	-0.74%	895,176
2026-04-09	10.88	11.01	10.80	10.88	-0.18%	954,443
2026-04-08	11.00	11.14	10.86	10.90	+4.51%	994,314
2026-04-07	10.63	10.80	10.41	10.43	-0.29%	1,061,008
2026-04-02	10.17	10.49	10.11	10.46	+1.26%	671,927
2026-04-01	10.32	10.45	10.25	10.33	+3.09%	590,760
2026-03-31	9.90	10.07	9.88	10.02	+1.31%	1,254,817
2026-03-30	9.77	9.89	9.74	9.89	+0.51%	468,640
2026-03-27	9.89	9.92	9.72	9.84	-0.20%	554,898
2026-03-26	9.90	9.99	9.81	9.86	-1.40%	587,444
2026-03-25	10.02	10.08	9.89	10.00	+1.37%	654,994
2026-03-24	9.94	9.94	9.74	9.87	-0.45%	657,445
2026-03-23	9.51	10.03	9.39	9.91	+2.91%	867,498
2026-03-20	9.81	9.86	9.59	9.63	-0.72%	5,129,250
2026-03-19	9.98	10.04	9.70	9.70	-4.24%	945,411
2026-03-18	9.98	10.23	9.98	10.13	+2.74%	1,130,825
2026-03-17	9.61	9.89	9.61	9.86	+2.23%	1,641,031
2026-03-16	9.52	9.68	9.52	9.64	+1.05%	775,873
2026-03-13	9.72	9.75	9.53	9.54	-2.65%	779,131
2026-03-12	9.90	9.90	9.70	9.80	-1.51%	644,399
2026-03-11	9.77	9.96	9.77	9.96	+0.66%	645,317
2026-03-10	9.98	9.98	9.82	9.89	+3.18%	902,119
2026-03-09	9.72	9.75	9.53	9.59	-4.25%	1,537,376
2026-03-06	10.13	10.16	9.74	10.01	-0.20%	882,236
2026-03-05	10.06	10.29	9.98	10.03	-0.99%	1,670,507
2026-03-04	10.00	10.26	9.86	10.13	+1.50%	1,362,801
2026-03-03	10.68	10.68	9.90	9.98	-6.38%	1,598,981
2026-03-02	10.60	10.83	10.52	10.66	-1.30%	1,051,286
2026-02-27	10.84	11.05	10.80	10.80	+0.19%	30,811,268
2026-02-26	10.91	10.91	10.57	10.78	-1.19%	1,475,844
2026-02-25	10.87	10.95	10.80	10.91	+2.15%	873,552
2026-02-24	11.07	11.11	10.68	10.68	-3.26%	1,402,335
2026-02-23	11.01	11.22	11.00	11.04	+0.36%	987,731
2026-02-20	10.82	11.05	10.82	11.00	+2.23%	1,632,109
2026-02-19	11.00	11.05	10.76	10.76	-1.91%	895,118
2026-02-18	10.68	11.05	10.68	10.97	+4.38%	1,132,213
2026-02-17	10.37	10.74	10.37	10.51	+1.35%	1,128,594
2026-02-16	10.39	10.69	10.36	10.37	+0.19%	1,248,323
2026-02-13	10.91	11.03	10.35	10.35	-5.05%	1,755,238
2026-02-12	11.25	11.31	10.90	10.90	-2.33%	1,139,962
2026-02-11	11.41	11.53	11.14	11.16	-2.96%	1,153,265
2026-02-10	11.47	11.57	11.37	11.50	+0.52%	811,119
2026-02-09	11.36	11.44	11.04	11.44	-0.61%	1,747,170
2026-02-06	11.79	11.83	11.04	11.51	-6.73%	2,921,581
2026-02-05	12.42	12.47	12.16	12.34	-0.48%	757,974
2026-02-04	12.39	12.45	12.11	12.40	+0.73%	1,529,526
2026-02-03	12.58	12.64	12.08	12.31	-1.12%	1,004,834
2026-02-02	12.26	12.52	12.16	12.45	+1.63%	662,476
2026-01-30	12.20	12.30	12.11	12.25	+0.99%	694,525
2026-01-29	12.22	12.28	12.12	12.13	-0.25%	683,379
2026-01-28	12.30	12.30	12.06	12.16	-0.49%	710,024
2026-01-27	12.10	12.27	12.07	12.22	+0.99%	646,840
2026-01-26	12.00	12.11	11.95	12.10	+0.67%	432,972
2026-01-23	12.05	12.05	11.90	12.02	-0.99%	659,844
2026-01-22	11.83	12.14	11.83	12.14	+3.58%	811,947
2026-01-21	11.71	11.77	11.53	11.72	+0.60%	650,163
2026-01-20	11.48	11.65	11.43	11.65	+1.13%	570,437
2026-01-19	11.39	11.61	11.26	11.52	-1.62%	707,931
2026-01-16	11.95	11.97	11.63	11.71	-1.26%	579,251
2026-01-15	11.69	11.92	11.67	11.86	+1.98%	700,119
2026-01-14	11.74	11.83	11.63	11.63	-1.11%	413,197
2026-01-13	11.85	11.85	11.73	11.76	-0.34%	405,878
2026-01-12	12.00	12.00	11.72	11.80	-1.67%	535,233
2026-01-09	12.04	12.06	11.87	12.00	+0.08%	386,405
2026-01-08	12.15	12.20	11.88	11.99	-1.07%	618,450
2026-01-07	11.75	12.23	11.75	12.12	+4.21%	1,250,865
2026-01-06	11.83	11.86	11.60	11.63	-1.02%	437,563
2026-01-05	11.70	11.82	11.59	11.75	+0.77%	644,781
2026-01-02	11.45	11.66	11.41	11.66	+1.92%	756,730
2025-12-31	11.44	11.47	11.40	11.44	-0.52%	264,150
2025-12-30	11.34	11.56	11.34	11.50	+1.05%	525,389
2025-12-29	11.37	11.47	11.33	11.38	+0.26%	453,393
2025-12-24	11.33	11.38	11.19	11.35	-0.18%	183,192
2025-12-23	11.26	11.37	11.19	11.37	+0.89%	439,780
2025-12-22	11.08	11.27	10.99	11.27	+1.62%	635,029
2025-12-19	11.05	11.09	10.95	11.09	+0.54%	2,903,731
2025-12-18	10.86	11.07	10.79	11.03	+1.47%	1,080,075
2025-12-17	10.78	10.88	10.75	10.87	+0.74%	711,136
2025-12-16	10.65	10.81	10.65	10.79	-2.26%	863,821
2025-12-15	11.07	11.10	11.00	11.04	+0.27%	675,242
2025-12-12	11.01	11.13	10.96	11.01	+0.18%	873,697
2025-12-11	10.96	10.99	10.84	10.99	+0.64%	664,856
2025-12-10	11.06	11.10	10.87	10.92	-1.97%	652,628
2025-12-09	11.21	11.25	11.08	11.14	-0.98%	791,609
2025-12-08	11.35	11.38	11.24	11.25	-0.88%	1,097,308
2025-12-05	11.44	11.48	11.35	11.35	-0.61%	610,926
2025-12-04	11.24	11.42	11.21	11.42	+2.61%	981,836
2025-12-03	11.16	11.22	11.09	11.13	-0.27%	436,099
2025-12-02	11.01	11.18	11.01	11.16	+1.00%	705,086
2025-12-01	11.01	11.15	10.97	11.05	-0.45%	686,356
2025-11-28	10.98	11.10	10.95	11.10	+1.00%	709,144
2025-11-27	10.93	11.04	10.88	10.99	+0.73%	545,823
2025-11-26	10.90	10.93	10.81	10.91	+0.74%	747,639
2025-11-25	10.78	10.89	10.67	10.83	+0.74%	524,984
2025-11-24	10.70	10.79	10.65	10.75	+0.94%	1,409,479
2025-11-21	10.51	10.68	10.44	10.65	-0.56%	614,596
2025-11-20	10.82	10.83	10.65	10.71	+0.19%	687,457
2025-11-19	10.63	10.79	10.56	10.69	+0.19%	564,064
2025-11-18	10.60	10.71	10.51	10.67	-1.75%	641,125
2025-11-17	11.01	11.09	10.85	10.86	-1.45%	638,888
2025-11-14	11.06	11.06	10.88	11.02	-0.72%	1,022,869
2025-11-13	11.10	11.25	11.10	11.10	+0.63%	809,166
2025-11-12	10.89	11.09	10.89	11.03	+1.47%	788,857
2025-11-11	10.87	10.96	10.84	10.87	+0.37%	813,729
2025-11-10	10.88	11.10	10.83	10.83	+0.74%	1,396,746
2025-11-07	10.80	10.98	10.65	10.75	-1.10%	1,166,917
2025-11-06	11.03	11.08	10.78	10.87	-1.81%	5,306,686
2025-11-05	10.90	11.13	10.86	11.07	-0.36%	1,640,115
2025-11-04	11.57	11.60	11.11	11.11	-1.94%	3,679,084
2025-11-03	11.61	11.61	11.30	11.33	-2.07%	1,096,744
2025-10-31	11.15	11.63	11.08	11.57	+3.49%	1,648,094
2025-10-30	11.01	11.18	10.71	11.18	+11.13%	1,538,861
2025-10-29	10.21	10.27	10.06	10.06	-1.47%	670,031
2025-10-28	10.27	10.27	10.10	10.21	-0.87%	447,255
2025-10-27	10.31	10.34	10.17	10.30	+0.10%	442,954
2025-10-24	10.36	10.37	10.20	10.29	-0.19%	286,394
2025-10-23	10.32	10.42	10.24	10.31	+0.00%	311,000
2025-10-22	10.27	10.38	10.20	10.31	+0.10%	609,187
2025-10-21	10.36	10.42	10.25	10.30	-1.15%	328,838
2025-10-20	10.72	10.73	10.32	10.42	-2.25%	509,937
2025-10-17	10.65	10.71	10.56	10.66	-1.39%	1,101,102
2025-10-16	10.92	10.97	10.69	10.81	-1.01%	635,676
2025-10-15	10.95	11.18	10.91	10.92	+1.02%	896,386
2025-10-14	10.79	10.87	10.66	10.81	-0.46%	915,983
2025-10-13	10.64	10.92	10.63	10.86	+2.16%	787,415
2025-10-10	10.30	10.73	10.29	10.63	+3.20%	1,166,261
2025-10-09	10.09	10.50	10.09	10.30	+1.78%	827,839
2025-10-08	10.20	10.28	10.06	10.12	-0.39%	773,416
2025-10-07	10.15	10.16	9.94	10.16	+0.10%	604,854
2025-10-06	10.25	10.25	9.88	10.15	-1.55%	842,447
2025-10-03	10.35	10.44	10.22	10.31	-0.10%	566,869
2025-10-02	10.28	10.32	10.20	10.32	+0.68%	710,326
2025-10-01	10.26	10.30	10.13	10.25	-0.19%	521,190
2025-09-30	10.19	10.27	10.12	10.27	+0.69%	888,542
2025-09-29	10.06	10.26	10.00	10.20	+2.00%	593,862
2025-09-26	10.18	10.18	9.72	10.00	+4.28%	928,929
2025-09-25	9.60	9.65	9.50	9.59	+0.10%	457,661
2025-09-24	9.56	9.64	9.50	9.58	+0.52%	375,056
2025-09-23	9.52	9.63	9.50	9.53	+0.42%	581,068
2025-09-22	9.55	9.61	9.43	9.49	-0.99%	531,281
2025-09-19	9.88	9.92	9.59	9.59	-2.59%	3,325,294
2025-09-18	9.79	9.87	9.73	9.84	+0.87%	778,615
2025-09-17	10.15	10.15	9.69	9.76	-3.70%	941,456
2025-09-16	9.75	10.25	9.72	10.13	+1.91%	2,086,030
2025-09-15	9.90	10.03	9.89	9.94	+0.40%	402,045
2025-09-12	9.84	9.93	9.72	9.90	+0.56%	349,120
2025-09-11	9.53	9.85	9.53	9.85	+3.52%	611,985
2025-09-10	9.46	9.59	9.38	9.51	+0.79%	269,240
2025-09-09	9.30	9.44	9.29	9.44	+1.29%	305,214
2025-09-08	9.27	9.32	9.24	9.31	+0.54%	193,353
2025-09-05	9.32	9.37	9.21	9.27	+0.11%	194,909
2025-09-04	9.15	9.30	9.15	9.26	+0.76%	192,925
2025-09-03	9.21	9.25	9.11	9.19	-0.11%	323,956
2025-09-02	9.50	9.51	9.13	9.20	-3.21%	443,706
2025-09-01	9.46	9.54	9.45	9.50	+0.37%	211,373
2025-08-29	9.55	9.55	9.34	9.46	-2.47%	414,638
2025-08-28	9.85	9.90	9.64	9.71	-1.27%	505,062
2025-08-27	9.97	10.05	9.78	9.83	-1.50%	236,131
2025-08-26	9.90	10.04	9.61	9.98	-2.35%	864,444
2025-08-25	10.06	10.38	10.05	10.22	+1.39%	526,656
2025-08-22	9.88	10.08	9.87	10.08	+1.82%	444,911
2025-08-21	9.84	9.97	9.84	9.90	+0.76%	249,495
2025-08-20	9.74	9.82	9.72	9.82	+0.56%	256,156
2025-08-19	9.93	9.94	9.77	9.77	-1.66%	330,559
2025-08-18	9.79	10.07	9.79	9.94	+1.79%	648,446
2025-08-15	9.79	9.80	9.71	9.76	+0.10%	170,076

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+12.88%). Worst month: Mar (-3.31%). Based on 2 years of daily data (2025–2026).

Jan+6.96%
Feb+1.53%
Mar-3.31%
Apr+9.24%
May+0.58%
Jun+2.93%
Jul+0.64%
Aug+2.32%
Sep+8.11%
Oct+12.88%
Nov-2.03%
Dec+3.53%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Ayvens SA's (AYV.PA) latest close?

11.55 on 2026-08-07, from the Closelook data lake's daily price record.

What is AYV.PA's 52-week high and low?

12.64 high and 9.11 low over the trailing 52 weeks, as of 2026-08-07.

What is Ayvens SA's strongest and weakest month historically?

Historically, AYV.PA's strongest calendar month has been Oct (average +12.88%) and its weakest Mar (average -3.31%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.