Stock listing
Aquis:AYVP Ayvens Share Price
UK listing (Aquis) of Ayvens · home listing Euronext:AYV
Follow Ayvens into a list and get an email when it puts out news.
Home listing price · EURONEXT:AYV
€8.86 EUR -0.02 (-0.2%)
Close on Oct 20, 2026 · This listing has no price on 6ix; the price shown is the home listing's, EURONEXT:AYV
- Day range
- €8.70 – €8.89 EUROct 20, 2026
- Volume
- 868,910 sharesOct 20, 2026
- Market cap
- €6.81B EURAt the close on Oct 20, 2026 · price × 769.3M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Euronext:AYV · Home | €8.855 EUR | -0.02 (-0.2%) | 868,910 | €8.82 | €8.885 | €8.70 | €8.875 | Close on Oct 20, 2026 |
| Frankfurt:3AL | €8.775 EUR | -0.045 (-0.5%) | — | €8.675 | €8.775 | €8.675 | €8.82 | Close on Oct 20, 2026 |
| OTC:ALLDF | $9.90 USD | — | 4,500 | $9.90 | $9.90 | $9.90 | — | Close on Oct 19, 2026 |
| Stuttgart:3AL | €8.79 EUR | -0.08 (-0.9%) | 4,663 | €8.915 | €8.92 | €8.705 | €8.87 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · EURONEXT:AYV · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €8.855 | -0.02 | -0.2% | €8.82 | €8.885 | €8.70 | 868,910 | |
| €8.875 | -0.085 | -0.9% | €8.90 | €8.91 | €8.69 | 924,244 | |
| €8.96 | +0.035 | +0.4% | €8.97 | €9.015 | €8.91 | 996,420 | |
| €8.925 | +0.20 | +2.3% | €8.72 | €8.945 | €8.69 | 1,047,067 | |
| €8.725 | -0.105 | -1.2% | €8.89 | €8.94 | €8.725 | 2,247,986 | |
| €8.83 | +0.095 | +1.1% | €8.75 | €8.92 | €8.75 | 1,113,793 | |
| €8.735 | -0.035 | -0.4% | €8.825 | €8.88 | €8.65 | 801,357 | |
| €8.77 | +0.17 | +2.0% | €8.70 | €8.785 | €8.64 | 1,067,167 | |
| €8.60 | -0.305 | -3.4% | €8.81 | €8.825 | €8.52 | 1,455,133 | |
| €8.905 | -0.16 | -1.8% | €9.02 | €9.105 | €8.89 | 1,043,620 | |
| €9.065 | +0.025 | +0.3% | €9.035 | €9.17 | €8.985 | 1,508,489 | |
| €9.04 | -0.055 | -0.6% | €9.10 | €9.13 | €8.945 | 1,348,362 | |
| €9.095 | +0.01 | +0.1% | €9.10 | €9.225 | €9.02 | 1,884,464 | |
| €9.085 | -0.415 | -4.4% | €9.345 | €9.385 | €9.01 | 1,451,621 | |
| €9.50 | -0.30 | -3.1% | €9.80 | €9.895 | €9.47 | 1,529,024 | |
| €9.80 | -0.01 | -0.1% | €9.85 | €9.90 | €9.76 | 1,153,778 | |
| €9.81 | -0.20 | -2.0% | €9.88 | €10.07 | €9.78 | 1,146,261 | |
| €10.01 | +0.03 | +0.3% | €10.03 | €10.08 | €9.94 | 1,240,300 | |
| €9.98 | -0.19 | -1.9% | €10.10 | €10.21 | €9.98 | 1,040,322 | |
| €10.17 | -0.05 | -0.5% | €10.22 | €10.33 | €10.15 | 947,260 | |
| €10.22 | -0.04 | -0.4% | €10.26 | €10.43 | €10.17 | 976,656 | |
| €10.26 | -0.21 | -2.0% | €10.52 | €10.57 | €9.82 | 2,133,589 | |
| €10.47 | -0.14 | -1.3% | €10.56 | €10.59 | €10.37 | 1,697,021 | |
| €10.61 | +0.03 | +0.3% | €10.65 | €10.70 | €10.59 | 992,710 | |
| €10.58 | +0.08 | +0.8% | €10.51 | €10.70 | €10.49 | 960,304 | |
| €10.50 | -0.13 | -1.2% | €10.61 | €10.61 | €10.45 | 1,006,664 | |
| €10.63 | -0.18 | -1.7% | €10.80 | €10.84 | €10.59 | 679,914 | |
| €10.81 | +0.03 | +0.3% | €10.76 | €10.90 | €10.75 | 743,906 | |
| €10.78 | +0.45 | +4.4% | €10.69 | €10.85 | €10.67 | 1,094,987 | |
| €10.33 | -0.34 | -3.2% | €10.61 | €10.66 | €10.33 | 1,014,175 | |
| €10.67 | -0.33 | -3.0% | €10.74 | €10.74 | €10.57 | 708,863 | |
| €11.00 | -0.07 | -0.6% | €11.11 | €11.23 | €11.00 | 960,064 | |
| €11.07 | -0.09 | -0.8% | €11.13 | €11.30 | €11.07 | 839,701 | |
| €11.16 | -0.02 | -0.2% | €11.20 | €11.24 | €11.10 | 828,126 | |
| €11.18 | -0.07 | -0.6% | €11.25 | €11.37 | €11.17 | 991,941 | |
| €11.25 | -0.15 | -1.3% | €11.39 | €11.62 | €11.21 | 775,750 | |
| €11.40 | +0.37 | +3.4% | €11.15 | €11.40 | €11.03 | 2,966,000 | |
| €11.03 | +0.13 | +1.2% | €10.85 | €11.05 | €10.85 | 650,894 | |
| €10.90 | -0.53 | -4.6% | €11.43 | €11.45 | €10.86 | 968,611 | |
| €11.43 | -0.16 | -1.4% | €11.63 | €11.67 | €11.43 | 662,546 | |
| €11.59 | +0.03 | +0.3% | €11.65 | €11.65 | €11.53 | 583,353 | |
| €11.56 | +0.13 | +1.1% | €11.44 | €11.56 | €11.39 | 441,759 | |
| €11.43 | +0.23 | +2.1% | €11.30 | €11.43 | €11.24 | 731,364 | |
| €11.20 | -0.05 | -0.4% | €11.30 | €11.34 | €11.20 | 572,029 | |
| €11.25 | -0.11 | -1.0% | €11.40 | €11.45 | €11.25 | 456,588 | |
| €11.36 | -0.20 | -1.7% | €11.54 | €11.59 | €11.36 | 416,344 | |
| €11.56 | -0.10 | -0.9% | €11.72 | €11.72 | €11.56 | 245,658 | |
| €11.66 | +0.02 | +0.2% | €11.63 | €11.77 | €11.62 | 511,044 | |
| €11.64 | -0.04 | -0.3% | €11.80 | €11.80 | €11.62 | 414,177 | |
| €11.68 | -0.10 | -0.8% | €11.80 | €11.85 | €11.65 | 392,262 | |
| €11.78 | +0.16 | +1.4% | €11.61 | €11.78 | €11.61 | 546,003 | |
| €11.62 | +0.07 | +0.6% | €11.58 | €11.63 | €11.47 | 383,814 | |
| €11.55 | -0.03 | -0.3% | €11.55 | €11.61 | €11.46 | 377,171 | |
| €11.58 | +0.05 | +0.4% | €11.61 | €11.65 | €11.52 | 547,992 | |
| €11.53 | -0.10 | -0.9% | €11.74 | €11.76 | €11.53 | 725,595 | |
| €11.63 | -0.18 | -1.5% | €11.82 | €11.87 | €11.61 | 610,069 | |
| €11.81 | +0.18 | +1.5% | €11.79 | €11.87 | €11.70 | 660,099 | |
| €11.63 | -0.37 | -3.1% | €12.00 | €12.09 | €11.59 | 1,030,350 | |
| €12.00 | +0.43 | +3.7% | €11.69 | €12.34 | €11.68 | 1,734,752 | |
| €11.57 | -0.01 | -0.1% | €11.58 | €11.61 | €11.53 | 418,477 | |
| €11.58 | -0.01 | -0.1% | €11.59 | €11.69 | €11.50 | 673,522 | |
| €11.59 | -0.03 | -0.3% | €11.76 | €11.84 | €11.59 | 566,260 | |
| €11.62 | +0.02 | +0.2% | €11.57 | €11.67 | €11.57 | 380,665 | |
| €11.60 | -0.40 | -3.3% | €11.87 | €11.87 | €11.37 | 1,053,570 | |
| €12.00 | +0.30 | +2.6% | €11.63 | €12.00 | €11.60 | 669,252 | |
| €11.70 | +0.19 | +1.7% | €11.54 | €11.70 | €11.49 | 489,046 | |
| €11.51 | -0.06 | -0.5% | €11.50 | €11.72 | €11.47 | 661,685 |
- Ticker
- Aquis:AYVP
- Asset type
- Stock
- Exchange
- Aquis
- Currency
- EUR
What changed lately
Latest news release · Oct 12, 2026
Information regarding executed transactions within the framework of a share buyback programme (outside the liquidity agreement) from 5 October to 9 October 2026
Latest deck · Sep 21, 2026
Investor Day (September 2026)
Investor day · 52 slides
Latest news
Information regarding executed transactions within the framework of a share buyback programme (outside the liquidity agreement) from 5 October to 9 October 2026
Oct 12, 2026
Closed €8.74 (-0.4%) on Oct 12, 2026
Information regarding executed transactions within the framework of a share buyback programme (outside the liquidity agreement) from 28 September to 2 October 2026
Oct 5, 2026
Closed €9.04 (-0.6%) on Oct 5, 2026
Information regarding executed transactions within the framework of a share buyback programme (outside the liquidity agreement) from 21 September to 25 September 2026
Sep 28, 2026
Closed €9.80 (-0.1%) on Sep 29, 2026
Information regarding executed transactions within the framework of a share buyback programme (outside the liquidity agreement) from 14 September to 18 September 2026
Sep 22, 2026
Closed €10.17 (-0.5%) on Sep 23, 2026
Ayvens 2029 strategic plan: Aim for excellence. Execute better, every day.
Sep 21, 2026
Closed €10.26 (-2.0%) on Sep 21, 2026
Information regarding executed transactions within the framework of a share buyback programme (outside the liquidity agreement) from 7 September to 11 September 2026
Sep 13, 2026
Closed €10.63 (-1.7%) on Sep 14, 2026
Information regarding executed transactions within the framework of a share buyback programme (outside the liquidity agreement) from 31 August to 4 September 2026
Sep 6, 2026
Closed €11.00 (-0.6%) on Sep 7, 2026
Information regarding executed transactions within the framework of a share buyback programme (outside the liquidity agreement) from 24 August to 28 August 2026
Aug 31, 2026
Closed €11.25 (-1.3%) on Sep 1, 2026
Decks
Investor Day (September 2026)
Investor day · 52 slides · Sep 21, 2026
Q2 2026 Earnings Presentation
Earnings · 29 slides · Jul 30, 2026
Q1 2026 Earnings Presentation
Earnings · 28 slides · Apr 30, 2026
FY2025 Earnings Presentation
Earnings · 33 slides · Feb 6, 2026
Ayvens on 6ix
- News releases
- 34 in the last 12 months · 34 in all · newest Oct 12, 2026 · oldest 2025
- Decks
- 32 decks · latest Sep 21, 2026
Where Ayvens is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Euronext:AYV · Home listing | Euronext | France | EUR |
| LSIN:0RSP | LSIN | United Kingdom | EUR |
| gettex:3AL | gettex | Germany | EUR |
| LS Exchange:A2DSXM | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2DSXM | Lang & Schwarz | Germany | EUR |
| Tradegate:3AL | Tradegate | Germany | EUR |
| Frankfurt:3AL | Frankfurt | Germany | EUR |
| Aquis:AYVP · This page | Aquis | United Kingdom | EUR |
| OTC:ALLDF | OTC | United States | USD |
| BX Swiss:AYV | BX Swiss | Switzerland | CHF |
| Hamburg:3AL | Hamburg | Germany | EUR |
| Stuttgart:3AL | Stuttgart | Germany | EUR |
| Turquoise:AYVP | Turquoise | United Kingdom | EUR |
| VIE:AYV | Vienna | Austria | EUR |
| Aquis:AYVP | Aquis | United Kingdom | EUR |
| Dusseldorf:3AL | Dusseldorf | Germany | EUR |
| Munich:3AL | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Ayvens.