AirBoss of America Corp. (FRA:2S1)
Germany · Delayed Price · Currency is EUR 4.900
-0.060 (-1.21%)
At close: Aug 26, 2026
FRA:2S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -6.42% | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Aug 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Aug 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 12.66% | - |
| Aug 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Aug 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Aug 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 9.05% | - |
| Aug 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -7.89% | - |
| Aug 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Aug 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 7.48% | - |
| Aug 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 5.42% | - |
| Aug 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.41% | - |
| Aug 5, 2026 | 4.16 | 4.44 | 4.16 | 4.44 | 4.44 | 0.45% | 500 |
| Aug 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Aug 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jul 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jul 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Jul 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Jul 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jul 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 6.28% | - |
| Jul 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 5.08% | - |
| 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% | - |