AAON, Inc. (ETR:AAO)
Germany · Delayed Price · Currency is EUR 77.72
+1.34 (1.75%)
At close: Oct 8, 2026
ETR:AAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 77.38 | 77.72 | 76.60 | 77.72 | 77.72 | 1.75% | 1 |
| Oct 7, 2026 | 78.34 | 78.34 | 76.38 | 76.38 | 76.38 | -1.24% | - |
| Oct 6, 2026 | 74.84 | 77.34 | 74.84 | 77.34 | 77.34 | 2.96% | - |
| Oct 5, 2026 | 74.82 | 75.12 | 74.00 | 75.12 | 75.12 | 0.19% | 1 |
| Oct 2, 2026 | 74.36 | 74.98 | 74.36 | 74.98 | 74.98 | 2.80% | - |
| Oct 1, 2026 | 74.22 | 74.22 | 72.94 | 72.94 | 72.94 | -1.06% | - |
| Sep 30, 2026 | 74.82 | 74.82 | 73.72 | 73.72 | 73.72 | -2.49% | - |
| Sep 29, 2026 | 75.04 | 76.00 | 75.04 | 75.60 | 75.60 | 2.05% | 4 |
| Sep 28, 2026 | 76.80 | 77.92 | 74.08 | 74.08 | 74.08 | -2.78% | 88 |
| Sep 25, 2026 | 74.78 | 76.20 | 74.68 | 76.20 | 76.20 | 6.04% | 100 |
| Sep 24, 2026 | 72.14 | 73.30 | 71.42 | 71.86 | 71.86 | 0.62% | 16 |
| Sep 23, 2026 | 69.42 | 71.42 | 68.74 | 71.42 | 71.42 | 4.84% | - |
| Sep 22, 2026 | 66.50 | 68.12 | 66.50 | 68.12 | 68.12 | 0.65% | - |
| Sep 21, 2026 | 67.52 | 68.00 | 67.52 | 67.68 | 67.68 | 2.11% | - |
| Sep 18, 2026 | 66.86 | 67.72 | 66.28 | 66.28 | 66.28 | -1.46% | - |
| Sep 17, 2026 | 67.18 | 67.30 | 67.18 | 67.26 | 67.26 | 3.22% | 30 |
| Sep 16, 2026 | 64.56 | 65.80 | 64.56 | 65.16 | 65.16 | -0.24% | 119 |
| Sep 15, 2026 | 65.48 | 66.50 | 65.32 | 65.32 | 65.32 | -0.31% | - |
| Sep 14, 2026 | 68.22 | 68.22 | 65.52 | 65.52 | 65.52 | -5.75% | 2 |
| Sep 11, 2026 | 65.96 | 69.52 | 65.96 | 69.52 | 69.52 | 5.53% | - |
| Sep 10, 2026 | 66.60 | 66.82 | 65.88 | 65.88 | 65.88 | -0.54% | - |
| Sep 9, 2026 | 68.50 | 68.50 | 66.24 | 66.24 | 66.24 | -4.03% | - |
| Sep 8, 2026 | 68.42 | 69.02 | 68.42 | 69.02 | 69.02 | -1.40% | - |
| Sep 7, 2026 | 68.88 | 70.00 | 68.88 | 70.00 | 70.00 | 11.26% | - |
| Sep 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.91 | -2.14% | - |
| Sep 2, 2026 | 66.02 | 66.02 | 64.10 | 64.38 | 64.29 | -1.17% | 122 |
| Sep 1, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.05 | 0.84% | - |
| Aug 31, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.51 | -0.77% | - |
| Aug 25, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.01 | 1.47% | 5 |
| Aug 24, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.07 | -5.98% | 163 |
| Aug 21, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.15 | -0.15% | - |
| Aug 20, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.25 | -3.26% | - |
| Aug 19, 2026 | 69.34 | 70.64 | 69.34 | 70.64 | 70.54 | -5.51% | 10 |
| Aug 17, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.66 | -0.37% | - |
| Aug 14, 2026 | 76.20 | 76.20 | 75.04 | 75.04 | 74.94 | 2.23% | 13 |
| Aug 12, 2026 | 74.50 | 74.50 | 73.40 | 73.40 | 73.30 | -1.50% | 200 |
| Aug 11, 2026 | 78.48 | 78.48 | 74.52 | 74.52 | 74.42 | -1.17% | 103 |
| Aug 10, 2026 | 81.46 | 82.30 | 75.08 | 75.40 | 75.30 | -3.73% | 173 |
| Aug 7, 2026 | 78.36 | 78.36 | 78.32 | 78.32 | 78.21 | -2.37% | 202 |
| Aug 6, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.11 | -2.93% | 18 |
| Aug 5, 2026 | 84.06 | 84.34 | 82.64 | 82.64 | 82.53 | 0.85% | 244 |
| Aug 4, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.83 | 2.27% | - |
| Aug 3, 2026 | 80.28 | 80.28 | 77.20 | 80.12 | 80.01 | 5.56% | 104 |
| Jul 30, 2026 | 76.66 | 76.66 | 75.90 | 75.90 | 75.80 | -18.89% | 45 |
| Jul 24, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.45 | -3.37% | - |
| Jul 17, 2026 | 95.22 | 96.84 | 95.22 | 96.84 | 96.71 | -4.69% | 500 |
| Jul 15, 2026 | 100.95 | 101.60 | 100.95 | 101.60 | 101.46 | 2.65% | 176 |
| Jul 14, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.84 | 0.90% | - |
| Jul 13, 2026 | 98.38 | 98.38 | 98.10 | 98.10 | 97.97 | -0.53% | 121 |
| Jul 10, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.49 | 2.30% | - |