AEON Financial Service Co., Ltd. (FRA:67J)
Germany · Delayed Price · Currency is EUR 8.20
+0.05 (0.61%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:67J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | - | 0.62% | - |
| Apr 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Apr 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Apr 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Apr 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Apr 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Apr 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Apr 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.37% | - |
| Apr 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Apr 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -7.95% | - |
| Apr 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Apr 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Apr 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Apr 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Mar 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Mar 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Mar 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Mar 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Mar 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Mar 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Mar 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Mar 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Mar 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Mar 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 250 |
| Mar 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Mar 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Mar 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Mar 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Mar 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -8.65% | - |
| Mar 6, 2026 | 8.80 | 9.25 | 8.80 | 9.25 | 9.25 | 3.93% | 2 |
| Mar 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Mar 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Mar 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.87% | - |
| Mar 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Feb 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.73% | - |
| Feb 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Feb 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | -2.11% | - |
| Feb 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | -0.52% | - |
| Feb 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | - | - |
| Feb 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | -3.54% | - |
| Feb 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -3.88% | - |
| Feb 18, 2026 | 9.75 | 10.30 | 9.75 | 10.30 | 10.13 | 7.85% | 2 |
| Feb 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | - | - |
| Feb 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | 0.53% | - |
| Feb 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | -1.55% | - |
| Feb 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.49 | - | - |
| Feb 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.49 | 1.58% | - |