AirBoss of America Corp. (FRA:2S1)
Germany · Delayed Price · Currency is EUR 4.440
-0.040 (-0.89%)
At close: Apr 23, 2026
FRA:2S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.55% | - |
| 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% | - |
| Mar 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | 0.50% | - |
| Mar 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | -0.99% | - |
| Mar 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | -0.98% | - |
| Mar 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -0.97% | - |
| Mar 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | -0.48% | - |
| Mar 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 2.99% | - |
| Mar 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | -2.43% | - |
| Mar 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | 1.48% | - |
| Mar 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | 0.50% | - |
| Mar 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | 2.02% | - |
| Mar 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -6.16% | - |
| Mar 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -2.31% | - |
| Mar 6, 2026 | 4.14 | 4.32 | 4.14 | 4.32 | 4.30 | 14.89% | 170 |
| Mar 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | - | - |
| Mar 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | 0.53% | - |
| Mar 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | 1.63% | - |
| Mar 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | -4.17% | - |
| Feb 27, 2026 | 3.68 | 3.84 | 3.68 | 3.84 | 3.82 | 7.87% | 30 |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.54 | 0.56% | - |
| Feb 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | 7.27% | - |
| Feb 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | 0.61% | - |
| Feb 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | 1.23% | - |
| Feb 20, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.22 | 0.62% | 350 |
| Feb 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 3.21% | - |
| Feb 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | 3.31% | - |
| Feb 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | - | - |
| Feb 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | -1.31% | - |
| Feb 13, 2026 | 3.00 | 3.12 | 3.00 | 3.06 | 3.05 | 0.66% | 3,000 |
| Feb 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 0.66% | - |