AAON, Inc. (ETR:AAO)
Germany · Delayed Price · Currency is EUR 68.24
-0.10 (-0.15%)
At close: Aug 21, 2026
ETR:AAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.15% | - |
| Aug 20, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -3.26% | - |
| Aug 19, 2026 | 69.34 | 70.64 | 69.34 | 70.64 | 70.64 | -5.51% | 10 |
| Aug 17, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.37% | - |
| Aug 14, 2026 | 76.20 | 76.20 | 75.04 | 75.04 | 75.04 | 2.23% | 13 |
| Aug 12, 2026 | 74.50 | 74.50 | 73.40 | 73.40 | 73.40 | -1.50% | 200 |
| Aug 11, 2026 | 78.48 | 78.48 | 74.52 | 74.52 | 74.52 | -1.17% | 103 |
| Aug 10, 2026 | 81.46 | 82.30 | 75.08 | 75.40 | 75.40 | -3.73% | 173 |
| Aug 7, 2026 | 78.36 | 78.36 | 78.32 | 78.32 | 78.32 | -2.37% | 202 |
| Aug 6, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -2.93% | 18 |
| Aug 5, 2026 | 84.06 | 84.34 | 82.64 | 82.64 | 82.64 | 0.85% | 244 |
| Aug 4, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 2.27% | - |
| Aug 3, 2026 | 80.28 | 80.28 | 77.20 | 80.12 | 80.12 | 5.56% | 104 |
| Jul 30, 2026 | 76.66 | 76.66 | 75.90 | 75.90 | 75.90 | -18.89% | 45 |
| Jul 24, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -3.37% | - |
| Jul 17, 2026 | 95.22 | 96.84 | 95.22 | 96.84 | 96.84 | -4.69% | 500 |
| Jul 15, 2026 | 100.95 | 101.60 | 100.95 | 101.60 | 101.60 | 2.65% | 176 |
| Jul 14, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | 0.90% | - |
| Jul 13, 2026 | 98.38 | 98.38 | 98.10 | 98.10 | 98.10 | -0.53% | 121 |
| Jul 10, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | 2.30% | - |
| Jul 9, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 4.76% | 137 |
| Jul 8, 2026 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | -1.05% | - |
| Jul 7, 2026 | 95.50 | 95.50 | 93.00 | 93.00 | 93.00 | -4.22% | 137 |
| Jul 6, 2026 | 97.26 | 97.26 | 97.10 | 97.10 | 97.10 | -0.72% | 125 |
| Jul 2, 2026 | 97.48 | 97.80 | 97.48 | 97.80 | 97.80 | -7.87% | 78 |
| Jul 1, 2026 | 106.90 | 106.90 | 106.15 | 106.15 | 106.15 | -7.62% | 70 |
| Jun 29, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - | 14 |
| Jun 26, 2026 | 114.70 | 114.90 | 114.70 | 114.90 | 114.90 | -2.67% | 135 |
| Jun 25, 2026 | 118.05 | 120.10 | 118.05 | 118.05 | 118.05 | 2.21% | 84 |
| Jun 24, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -3.63% | - |
| Jun 22, 2026 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 12.43% | - |
| Jun 11, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -9.04% | - |
| Jun 10, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - | 36 |
| Jun 8, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -1.64% | - |