Airgain, Inc. (FRA:6LV)
Germany · Delayed Price · Currency is EUR 4.540
+0.040 (0.89%)
At close: Mar 27, 2026
FRA:6LV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Mar 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Mar 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | - |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 9.14% | - |
| Mar 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 19.39% | - |
| Mar 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -8.33% | - |
| Mar 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 8.43% | - |
| Mar 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Mar 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.29% | - |
| Mar 12, 2026 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Mar 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Mar 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Mar 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Mar 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Mar 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.81% | - |
| Mar 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -9.95% | - |
| Feb 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Feb 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Feb 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.72% | - |
| Feb 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -12.76% | - |
| Feb 23, 2026 | 4.30 | 4.86 | 4.30 | 4.86 | 4.86 | 13.02% | - |
| Feb 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Feb 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Feb 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.41% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Feb 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.61% | - |
| Feb 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Feb 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Feb 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 9.85% | - |
| Feb 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Feb 9, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 4.12% | 477 |
| Feb 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Feb 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Feb 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 12.57% | - |
| Feb 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Feb 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jan 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Jan 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Jan 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Jan 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Jan 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 8.98% | - |
| Jan 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.65% | - |
| Jan 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | - |