AirBoss of America Corp. (FRA:2S1)
Germany · Delayed Price · Currency is EUR 4.140
+0.200 (5.08%)
At close: Jul 24, 2026
FRA:2S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| Jul 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Jul 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Jul 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jul 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Jul 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Jul 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Jul 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Jul 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Jul 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Jul 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Jul 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Jul 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Jul 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jul 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jun 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.52% | - |
| Jun 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | -2.35% | - |
| Jun 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 3.90% | - |
| Jun 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | -5.96% | - |
| Jun 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 3.32% | - |
| Jun 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | - | - |
| Jun 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -4.95% | - |
| Jun 19, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.42 | 2.78% | 20 |
| Jun 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | 0.93% | - |
| Jun 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | 0.94% | - |
| Jun 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | 0.47% | - |
| Jun 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 0.96% | - |
| Jun 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | -1.42% | - |
| Jun 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -0.93% | - |
| Jun 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | -0.93% | - |
| Jun 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | 3.35% | - |
| Jun 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | -8.33% | - |
| Jun 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | 1.79% | - |
| Jun 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | -9.31% | - |
| Jun 3, 2026 | 4.64 | 4.94 | 4.64 | 4.94 | 4.91 | 7.39% | 30 |
| Jun 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | 1.77% | - |
| Jun 1, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | 0.44% | - |
| May 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | 0.45% | - |
| May 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | -5.49% | - |
| May 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.72 | - | - |
| May 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.72 | 10.75% | - |
| May 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | -1.83% | - |
| May 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -1.80% | - |
| May 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | - | - |
| May 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | -2.20% | - |
| May 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.52 | 0.44% | - |
| May 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | 0.44% | - |
| May 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | -3.02% | - |