Asahi Intecc Co., Ltd. (FRA:6XT)
Germany · Delayed Price · Currency is EUR 15.30
-0.10 (-0.65%)
Last updated: Sep 9, 2025, 8:05 AM CET
Asahi Intecc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | 100 |
| Sep 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -0.65% | 100 |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 0.65% | 100 |
| Sep 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1.32% | 100 |
| Sep 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1.33% | 100 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2.74% | 100 |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 0.69% | 100 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -0.68% | 100 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -1.35% | 100 |
| Aug 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | - |
| Aug 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -1.33% | - |
| Aug 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -1.32% | 100 |
| Aug 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 0.66% | 100 |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -1.31% | - |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.29% | - |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 2.65% | 100 |
| Aug 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 1.34% | 100 |
| Aug 14, 2025 | 14.40 | 14.90 | 14.40 | 14.90 | - | 3.47% | 100 |
| Aug 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1.41% | 300 |
| Aug 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1.43% | 300 |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -0.71% | 300 |
| Aug 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 4.44% | 300 |
| Aug 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -2.17% | - |
| Aug 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | 300 |
| Aug 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.73% | 300 |
| Aug 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | 0.74% | 300 |
| Aug 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -0.73% | 300 |
| Jul 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | 0.74% | - |
| Jul 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -0.73% | 300 |
| Jul 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -0.72% | 300 |
| Jul 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | 300 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 1.47% | 300 |
| Jul 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2.26% | - |
| Jul 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 3.91% | 300 |
| Jul 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -2.29% | - |
| Jul 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 300 |
| Jul 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.76% | 300 |
| Jul 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1.54% | 300 |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.76% | 300 |
| Jul 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 300 |
| Jul 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.76% | 300 |
| Jul 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 0.76% | 361 |
| Jul 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 361 |
| Jul 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.77% | - |
| Jul 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -2.26% | 361 |
| Jul 7, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | - | -0.75% | 361 |
| Jul 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -2.19% | 40 |
| Jul 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | 4.58% | - |
| Jul 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -1.50% | - |