Auto Partner SA (FRA:6KF)
Germany · Delayed Price · Currency is EUR 5.65
-0.04 (-0.70%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:6KF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.70% | - |
| Jun 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.35% | - |
| Jun 24, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% | - |
| Jun 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Jun 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.77% | - |
| Jun 19, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% | - |
| Jun 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.18% | - |
| Jun 17, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.25% | - |
| Jun 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -2.78% | - |
| Jun 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.52% | - |
| Jun 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.06% | - |
| Jun 11, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.57% | - |
| Jun 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.77% | - |
| Jun 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.79 | 1.75% | - |
| Jun 8, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | -2.05% | - |
| Jun 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 2.09% | - |
| Jun 4, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | -0.17% | - |
| Jun 3, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | - | - |
| Jun 2, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -2.55% | - |
| Jun 1, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.85 | 1.38% | - |
| May 29, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.77 | 1.22% | - |
| May 28, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -1.03% | - |
| May 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -0.34% | - |
| May 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.78 | -0.34% | - |
| May 25, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.80 | 1.74% | - |
| May 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | 3.42% | - |
| May 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 1.28% | - |
| May 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | -0.36% | - |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 2.42% | - |
| May 18, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | -3.24% | - |
| May 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -2.63% | - |
| May 14, 2026 | 4.94 | 5.70 | 4.94 | 5.70 | 5.67 | 17.16% | 38 |
| May 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.84 | -4.79% | - |
| May 12, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | 1.59% | 181 |
| May 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | 0.20% | - |
| May 8, 2026 | 5.11 | 5.11 | 5.02 | 5.02 | 4.99 | -4.38% | 200 |
| May 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | 1.35% | - |
| May 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.15 | 1.57% | - |
| May 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | 5.81% | - |
| May 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.79 | -0.21% | - |
| Apr 30, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.80 | - | - |
| Apr 29, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.80 | 0.31% | - |
| Apr 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.79 | -5.77% | - |
| Apr 27, 2026 | 5.01 | 5.49 | 5.01 | 5.11 | 5.08 | 0.79% | 1,089 |
| Apr 24, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.04 | -0.78% | - |
| Apr 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | 1.59% | - |
| Apr 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | -4.01% | - |
| Apr 21, 2026 | 5.04 | 5.24 | 5.04 | 5.24 | 5.21 | -6.09% | 2,075 |
| Apr 20, 2026 | 5.04 | 5.58 | 5.04 | 5.58 | 5.55 | 7.31% | 1,150 |
| Apr 17, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.17 | 5.05% | 500 |