Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ayvens (0RSP) Share Price

Intraday
Historical

Price	€11.415 on 06-02-2026 at 19:30:04
Change	€-0.775 -6.36%
Buy	€11.70
Sell	€11.13

Last Trade:	Unknown 144.00 at €11.74014
Day's Volume:	685,464
Last Close:	€11.415
Open:	€12.00
ISIN:	FR0013258662

Day's Range	€11.115 - €12.00
52wk Range:	€5.0985 - €12.605
Market Capitalisation:	€8.94b
VWAP:	€11.41966
Shares in Issue:	783.16m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ayvens (0RSP) Latest Trades
Unknown*	144	€11.74014	SI Trade Negotiated Trade	17:37:08 - 06-Feb-26
Unknown*	1,102	€11.50175	SI Trade Negotiated Trade	17:24:31 - 06-Feb-26
Unknown*	88,728	€11.25861	SI Trade Negotiated Trade	17:24:31 - 06-Feb-26
Unknown*	795	€11.40853	SI Trade Negotiated Trade	17:22:40 - 06-Feb-26
Unknown*	789	€11.40853	SI Trade Negotiated Trade	17:22:40 - 06-Feb-26
Unknown*	39,475	€11.24733	SI Trade Negotiated Trade	17:12:06 - 06-Feb-26
Unknown*	11,145	€11.39658	SI Trade Negotiated Trade	16:47:12 - 06-Feb-26
Buy*	660	€11.49	SI Trade	16:26:54 - 06-Feb-26
Buy*	457	€11.49	SI Trade	16:26:40 - 06-Feb-26
Unknown*	1	€11.50	OTC Trade	16:26:20 - 06-Feb-26

See more Ayvens trades

Ayvens (0RSP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	12.00	12.00	11.115	11.415	685,464
5th Feb 2026 (Thu)	12.385	12.42	12.19	12.19	63,227
4th Feb 2026 (Wed)	12.255	12.375	12.14	12.14	143,070
3rd Feb 2026 (Tue)	12.57	12.605	12.225	12.225	85,265
2nd Feb 2026 (Mon)	12.275	12.375	12.205	12.375	491,665
30th Jan 2026 (Fri)	12.295	12.295	12.205	12.205	1,900,144
29th Jan 2026 (Thu)	12.215	12.235	12.18	12.18	105,692
28th Jan 2026 (Wed)	12.245	12.285	12.12	12.12	30,870
27th Jan 2026 (Tue)	12.15	12.255	12.07	12.255	1,505,451
26th Jan 2026 (Mon)	12.00	12.00	11.975	11.975	43,241
23rd Jan 2026 (Fri)	12.05	12.08	12.05	12.06	20,843
22nd Jan 2026 (Thu)	11.845	12.02	11.835	12.02	157,538
21st Jan 2026 (Wed)	11.69	11.70	11.66	11.66	31,998
20th Jan 2026 (Tue)	11.515	11.515	11.475	11.495	844,035
19th Jan 2026 (Mon)	11.33	11.525	11.33	11.525	86,534
16th Jan 2026 (Fri)	11.945	11.945	11.74	11.74	32,872
15th Jan 2026 (Thu)	11.70	11.855	11.68	11.855	15,914
14th Jan 2026 (Wed)	11.61	11.77	11.61	11.77	22,840
13th Jan 2026 (Tue)	11.845	11.855	11.845	11.845	777,945
12th Jan 2026 (Mon)	12.00	12.00	11.76	11.76	18,576
9th Jan 2026 (Fri)	12.00	12.01	11.985	11.985	48,037
8th Jan 2026 (Thu)	12.18	12.18	11.975	11.975	51,521
7th Jan 2026 (Wed)	11.76	12.18	11.76	12.01	1,447,834

See more Ayvens price history

Date	Source	Headline
Ayvens (0RSP) Regulatory News

See more Ayvens regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53