AirBoss of America Corp. (FRA:2S1)
Germany · Delayed Price · Currency is EUR 4.000
-0.180 (-4.31%)
At close: Oct 23, 2026
FRA:2S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | - |
| Oct 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Oct 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Oct 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Oct 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Oct 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Oct 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Oct 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Oct 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Oct 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | - |
| Oct 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Oct 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | - |
| Oct 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Oct 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Sep 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Sep 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.26% | - |
| Sep 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -0.93% | - |
| Sep 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | -0.47% | - |
| Sep 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | 2.87% | - |
| Sep 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | 0.48% | - |
| Sep 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | -0.48% | - |
| Sep 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | -1.42% | - |
| Sep 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -0.93% | - |
| Sep 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | -0.93% | - |
| Sep 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | -0.92% | - |
| Sep 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -3.96% | - |
| Sep 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.52 | - | - |
| Sep 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.52 | -0.44% | - |
| Sep 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | -4.20% | - |
| Sep 9, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.74 | 0.85% | 10 |
| Sep 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | 0.85% | - |
| Sep 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | 1.30% | - |
| Sep 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | 0.87% | - |
| Sep 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | -2.55% | - |
| Sep 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | -1.67% | - |
| Sep 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | - | - |
| Aug 31, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | - | - |
| Aug 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | -0.42% | - |
| Aug 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | -2.04% | - |
| Aug 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | -1.21% | - |
| Aug 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | -6.42% | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | -0.93% | - |
| Aug 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | 4.90% | - |
| Aug 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -2.86% | - |
| Aug 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | 12.66% | - |
| Aug 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | 2.19% | - |
| Aug 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.54 | -0.44% | - |