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	€9.895 on 29-09-2026 at 18:25:09
Change	€0.09 0.92%
Buy	€10.14
Sell	€9.65

Last Trade:	Unknown 287.00 at €9.755
Day's Volume:	276,893
Last Close:	€9.895
Open:	€9.8275
ISIN:	FR0013258662

Day's Range	€9.585 - €9.895
52wk Range:	€9.48 - €12.605
Market Capitalisation:	€7.68b
VWAP:	€9.807878
Shares in Issue:	776.49m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ayvens (0RSP) Latest Trades
Unknown*	287	€9.755	OTC Trade	16:29:07 - 29-Sep-26
Sell*	287	€9.755	SI Trade	16:29:07 - 29-Sep-26
Sell*	8	€9.765	SI Trade	16:29:01 - 29-Sep-26
Sell*	1	€9.765	SI Trade	16:29:01 - 29-Sep-26
Sell*	1	€9.76	SI Trade	16:28:41 - 29-Sep-26
Sell*	108	€9.76	SI Trade	16:28:29 - 29-Sep-26
Sell*	351	€9.775	SI Trade	16:25:53 - 29-Sep-26
Sell*	685	€9.78	SI Trade	16:24:33 - 29-Sep-26
Sell*	36,878	€9.795	SI Trade	16:16:24 - 29-Sep-26
Unknown*	36,878	€9.795	OTC Trade	16:16:24 - 29-Sep-26

See more Ayvens trades

Ayvens (0RSP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Sep 2026 (Mon)	9.8875	9.9525	9.645	9.805	554,815
25th Sep 2026 (Fri)	10.03	10.06	9.78	10.06	150,260
24th Sep 2026 (Thu)	10.1075	10.1275	9.855	10.1275	1,090,524
23rd Sep 2026 (Wed)	10.2175	10.315	9.965	10.1675	4,494,712
22nd Sep 2026 (Tue)	10.255	10.40	10.00	10.2475	26,461
21st Sep 2026 (Mon)	10.49	10.56	9.8375	10.1475	66,608
18th Sep 2026 (Fri)	10.56	10.605	10.30	10.42	1,216,401
17th Sep 2026 (Thu)	10.645	10.665	10.38	10.665	4,013,051
16th Sep 2026 (Wed)	10.51	10.665	10.25	10.665	42,028
15th Sep 2026 (Tue)	10.605	10.85	10.30	10.56	342,342
14th Sep 2026 (Mon)	10.82	10.82	10.55	10.655	107,392
11th Sep 2026 (Fri)	10.735	10.88	10.47	10.88	53,690
10th Sep 2026 (Thu)	10.675	10.785	10.41	10.785	107,417
9th Sep 2026 (Wed)	10.625	10.635	10.36	10.47	78,708
8th Sep 2026 (Tue)	10.745	10.745	10.48	10.57	86,167
7th Sep 2026 (Mon)	11.105	11.105	10.83	11.105	2,092,266
4th Sep 2026 (Fri)	11.125	11.185	10.85	11.185	414,299
3rd Sep 2026 (Thu)	11.175	11.21	10.90	11.175	83,640
2nd Sep 2026 (Wed)	11.25	11.25	10.97	11.23	801,301
1st Sep 2026 (Tue)	11.38	11.565	11.10	11.25	17,732,327
31st Aug 2026 (Mon)	10.96	10.96	10.96	10.96	0

See more Ayvens price history

Date	Source	Headline
Ayvens (0RSP) Regulatory News

See more Ayvens regulatory news

FTSE 100 Latest

Value10,636.71

Change-48.17