AirBoss of America Corp. (FRA:2S1)
Germany · Delayed Price · Currency is EUR 2.640
-0.160 (-5.71%)
At close: Nov 4, 2025
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Nov 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | - |
| Nov 6, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Nov 5, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.79% | - |
| Nov 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.71% | - |
| Nov 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Oct 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Oct 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.04% | - |
| Oct 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Oct 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Oct 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Oct 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Oct 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Oct 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Oct 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Oct 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Oct 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Oct 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Sep 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Sep 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 1.29% | - |
| Sep 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -1.90% | - |
| Sep 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | -2.47% | - |
| Sep 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 2.53% | - |
| Sep 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | -2.47% | - |
| Sep 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 5.19% | - |
| Sep 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -1.91% | - |
| Sep 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 3.29% | - |
| Sep 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -3.18% | - |
| Sep 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | - | - |
| Sep 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | -2.48% | - |
| Sep 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 2.55% | - |
| Sep 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 0.64% | - |
| Sep 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -3.70% | - |
| Sep 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | - | - |
| Sep 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 0.62% | - |
| Sep 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 1.90% | - |
| Sep 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | -1.25% | - |
| Sep 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | - | - |