AirBoss of America Corp. (FRA:2S1)
Germany · Delayed Price · Currency is EUR 4.560
+0.080 (1.79%)
At close: Jun 5, 2026
FRA:2S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Jun 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -9.31% | - |
| Jun 3, 2026 | 4.64 | 4.94 | 4.64 | 4.94 | 4.94 | 7.39% | 30 |
| Jun 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Jun 1, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| May 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| May 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -5.49% | - |
| May 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| May 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 10.75% | - |
| May 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| May 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| May 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| May 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| May 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| May 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| May 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | - |
| May 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| May 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| May 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| May 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 6.47% | - |
| May 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 6.42% | - |
| May 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.32% | - |
| May 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | - |
| May 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| May 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.70% | - |
| Apr 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Apr 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Apr 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Apr 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Apr 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Apr 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Apr 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Apr 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Apr 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Apr 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Apr 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Apr 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | - |
| Apr 13, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 2.04% | 37 |
| Apr 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Apr 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Apr 8, 2026 | 5.65 | 5.65 | 4.92 | 4.92 | 4.92 | -11.35% | 50 |
| Apr 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 12.80% | - |
| Apr 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Apr 1, 2026 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | 4.77% | 8 |
| Mar 31, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.03% | - |
| Mar 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | 7.31% | - |
| Mar 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 3.79% | - |
| Mar 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 3.43% | - |
| Mar 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | 1.49% | - |