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	€10.97 on 21-05-2026 at 18:25:10
Change	€0.17 1.57%
Buy	€11.24
Sell	€10.70

Last Trade:	Unknown 1,034.00 at €10.88653
Day's Volume:	239,031
Last Close:	€10.97
Open:	€10.745
ISIN:	FR0013258662

Day's Range	€10.745 - €10.97
52wk Range:	€8.54 - €12.605
Market Capitalisation:	€8.60b
VWAP:	€10.84373
Shares in Issue:	783.51m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ayvens (0RSP) Latest Trades
Unknown*	1,034	€10.88653	SI Trade Negotiated Trade	17:14:58 - 21-May-26
Unknown*	500	€10.84001	SI Trade Negotiated Trade	17:14:58 - 21-May-26
Unknown*	764	€10.86398	SI Trade Negotiated Trade	17:11:03 - 21-May-26
Unknown*	37	€10.97	SI Trade	16:52:06 - 21-May-26
Unknown*	192,412	€10.82	OTC Trade	16:50:01 - 21-May-26
Buy*	15,051	€10.97	SI Trade	16:39:15 - 21-May-26
Buy*	300	€10.97	SI Trade	16:35:23 - 21-May-26
Buy*	127	€10.97	SI Trade	16:35:23 - 21-May-26
Buy*	785	€10.97	SI Trade	16:35:23 - 21-May-26
Buy*	281	€10.97	SI Trade	16:35:23 - 21-May-26

See more Ayvens trades

Ayvens (0RSP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	10.745	10.97	10.745	10.97	239,031
20th May 2026 (Wed)	10.665	10.80	10.55	10.80	34,845
19th May 2026 (Tue)	11.21	11.27	11.21	11.27	54,896
18th May 2026 (Mon)	11.165	11.28	11.125	11.28	62,399
15th May 2026 (Fri)	11.37	11.435	11.175	11.175	1,349,226
14th May 2026 (Thu)	11.465	11.475	11.435	11.435	31,532
13th May 2026 (Wed)	11.26	11.37	11.21	11.37	15,133
12th May 2026 (Tue)	11.145	11.175	11.125	11.125	16,689
11th May 2026 (Mon)	11.125	11.30	11.115	11.30	2,993,569
8th May 2026 (Fri)	11.22	11.22	11.115	11.115	10,544
7th May 2026 (Thu)	11.485	11.495	11.33	11.33	422,388
6th May 2026 (Wed)	11.30	11.65	11.30	11.485	522,375
5th May 2026 (Tue)	11.33	11.37	11.155	11.155	39,291
4th May 2026 (Mon)	11.31	11.31	11.31	11.31	0
1st May 2026 (Fri)	11.31	11.31	11.31	11.31	0
30th Apr 2026 (Thu)	10.90	11.31	10.695	11.31	62,698
29th Apr 2026 (Wed)	11.065	11.065	11.035	11.035	62,414
28th Apr 2026 (Tue)	10.86	11.045	10.86	11.045	1,044,197
27th Apr 2026 (Mon)	10.94	10.97	10.94	10.97	63,716
24th Apr 2026 (Fri)	10.96	11.005	10.85	11.005	22,325
23rd Apr 2026 (Thu)	11.015	11.045	11.015	11.045	23,504
22nd Apr 2026 (Wed)	11.085	11.21	11.035	11.035	83,174

See more Ayvens price history

Date	Source	Headline
Ayvens (0RSP) Regulatory News

See more Ayvens regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13