AirBoss of America Corp. (FRA:2S1)
Germany · Delayed Price · Currency is EUR 4.380
+0.160 (3.79%)
At close: Mar 27, 2026
FRA:2S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.79% | - |
| Mar 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.43% | - |
| Mar 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Mar 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Mar 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Mar 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Mar 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Mar 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Mar 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.99% | - |
| Mar 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Mar 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Mar 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Mar 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Mar 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.16% | - |
| Mar 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Mar 6, 2026 | 4.14 | 4.32 | 4.14 | 4.32 | 4.32 | 14.89% | 170 |
| Mar 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Mar 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Mar 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.17% | - |
| Feb 27, 2026 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 7.87% | 30 |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Feb 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 7.27% | - |
| Feb 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Feb 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| 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% | - |