Auto Partner SA (FRA:6KF)
Germany · Delayed Price · Currency is EUR 4.060
+0.035 (0.87%)
Last updated: Feb 23, 2026, 8:04 AM CET
Auto Partner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -6.61% | - |
| Feb 19, 2026 | 4.06 | 4.34 | 4.06 | 4.31 | 4.31 | 5.77% | 5,000 |
| Feb 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.62% | - |
| Feb 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.40% | - |
| Feb 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -5.83% | - |
| Feb 13, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | -1.87% | 1,500 |
| Feb 12, 2026 | 4.06 | 4.28 | 4.06 | 4.28 | 4.28 | -4.89% | 800 |
| Feb 11, 2026 | 4.04 | 4.50 | 4.04 | 4.50 | 4.50 | 6.38% | 6,100 |
| Feb 10, 2026 | 4.12 | 4.30 | 4.12 | 4.23 | 4.23 | -4.51% | 3,500 |
| Feb 9, 2026 | 4.07 | 4.43 | 4.07 | 4.43 | 4.43 | 11.87% | 2,000 |
| Feb 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.94% | - |
| Feb 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.37% | - |
| Feb 4, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.13% | - |
| Feb 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.26% | - |
| Feb 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.28% | - |
| Jan 30, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 1.78% | - |
| Jan 29, 2026 | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | -3.22% | 150 |
| Jan 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.99% | - |
| Jan 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.52% | - |
| Jan 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.00% | - |
| Jan 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.68% | - |
| Jan 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.71% | - |
| Jan 21, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.08% | - |
| Jan 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.60% | - |
| Jan 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.83% | - |
| Jan 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Jan 15, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.02% | - |
| Jan 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | - |
| Jan 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.36% | - |
| Jan 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | - |
| Jan 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.20% | - |
| Jan 8, 2026 | 4.22 | 4.22 | 4.21 | 4.22 | 4.22 | 3.18% | - |
| Jan 7, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.25% | - |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.44% | - |
| Jan 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -7.47% | - |
| Jan 2, 2026 | 3.85 | 4.22 | 3.85 | 4.22 | 4.22 | 12.40% | 351 |
| Dec 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.92% | - |
| Dec 29, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.07% | - |
| Dec 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.66% | - |
| Dec 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.43% | - |
| Dec 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.41% | - |
| Dec 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.95% | - |
| Dec 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.20% | - |
| Dec 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Dec 15, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.13% | - |
| Dec 12, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.68% | - |
| Dec 11, 2025 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | -2.74% | 100 |
| Dec 10, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.52% | - |
| Dec 9, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Dec 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.39% | - |