Asahi Intecc Co., Ltd. (FRA:6XT)
Germany · Delayed Price · Currency is EUR 17.80
+0.30 (1.71%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:6XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1.74% | - |
| Apr 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Apr 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Apr 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Apr 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Apr 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Apr 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Apr 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Apr 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Apr 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Apr 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | - |
| Apr 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Apr 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Apr 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.87% | - |
| Mar 31, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Mar 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Mar 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | - |
| Mar 25, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 4.55% | 28 |
| Mar 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Mar 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Mar 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Mar 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Mar 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Mar 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Mar 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Mar 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Mar 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Mar 9, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | -0.56% | 57 |
| Mar 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Mar 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Mar 4, 2026 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | 2.26% | 100 |
| Mar 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Feb 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.65% | - |
| Feb 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Feb 25, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 5.88% | 2,033 |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | - |
| Feb 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Feb 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Feb 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Feb 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 16, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 3.21% | 300 |
| Feb 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 9.86% | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |