AirBoss of America Corp. (FRA:2S1)
Germany · Delayed Price · Currency is EUR 3.240
+0.020 (0.62%)
At close: Feb 20, 2026
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 0.62% | 350 |
| Feb 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Feb 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Feb 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Feb 13, 2026 | 3.00 | 3.12 | 3.00 | 3.06 | 3.06 | 0.66% | 3,000 |
| Feb 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Feb 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Feb 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.16% | - |
| Feb 9, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 5.44% | 15 |
| Feb 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Feb 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | - |
| Feb 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 7.53% | 20 |
| Feb 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.04% | - |
| Feb 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Jan 30, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Jan 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Jan 28, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Jan 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Jan 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Jan 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Jan 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Jan 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Jan 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| Jan 19, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Jan 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Jan 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.48% | - |
| Jan 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jan 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Jan 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Jan 6, 2026 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 2.01% | 350 |
| Jan 5, 2026 | 2.84 | 2.98 | 2.84 | 2.98 | 2.98 | 7.19% | 1,300 |
| Jan 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Dec 30, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | 2.24% | - |
| Dec 29, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | -2.19% | - |
| Dec 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | - | - |
| Dec 22, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | - | - |
| Dec 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | -2.14% | - |
| Dec 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | 2.19% | - |
| Dec 17, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.72 | 1.48% | 183 |
| Dec 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | 4.65% | - |
| Dec 15, 2025 | 2.70 | 2.70 | 2.58 | 2.58 | 2.56 | -5.84% | 1,000 |
| Dec 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | 5.38% | - |
| Dec 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | - | - |
| Dec 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | -0.76% | - |
| Dec 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | - | - |
| Dec 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | 3.15% | - |