Asahi Intecc Co., Ltd. (FRA:6XT)
Germany · Delayed Price · Currency is EUR 13.40
+0.40 (3.08%)
Last updated: Oct 20, 2025, 8:04 AM CET
Asahi Intecc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | 100 |
| Oct 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | 100 |
| Oct 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | 100 |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Oct 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 100 |
| Oct 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 100 |
| Oct 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | 100 |
| Oct 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 100 |
| Oct 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 100 |
| Oct 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | 100 |
| Oct 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 100 |
| Oct 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 100 |
| Oct 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 100 |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 100 |
| Oct 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | 100 |
| Oct 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Sep 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Sep 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | 165 |
| Sep 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 45 |
| Sep 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Sep 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 100 |
| Sep 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | 100 |
| Sep 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | 100 |
| Sep 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 100 |
| Sep 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 100 |
| Sep 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | 100 |
| Sep 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 100 |
| Sep 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 100 |
| Sep 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 100 |
| Sep 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 100 |
| Sep 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 100 |
| Sep 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 100 |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | 100 |
| Sep 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | 100 |
| Sep 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 100 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 100 |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 100 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 100 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 100 |
| Aug 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 100 |
| Aug 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 100 |
| Aug 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 100 |
| Aug 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 100 |
| Aug 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 100 |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | 100 |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | 100 |
| Aug 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | 100 |
| Aug 14, 2025 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 3.47% | 100 |