Asahi Intecc Co., Ltd. (FRA:6XT)
Germany · Delayed Price · Currency is EUR 18.70
-0.50 (-2.60%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:6XT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jul 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jul 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jul 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| Jul 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Jul 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jul 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Jul 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Jul 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jul 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jul 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.33% | - |
| Jul 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Jul 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Jul 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Jun 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.25% | - |
| Jun 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.95 | 3.59% | - |
| Jun 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | 1.04% | - |
| Jun 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | 1.05% | - |
| Jun 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | 1.06% | - |
| Jun 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.67 | 1.61% | - |
| Jun 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.37 | -2.62% | - |
| Jun 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | -0.52% | - |
| Jun 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.96 | -1.03% | - |
| Jun 16, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.16 | 1.04% | 461 |
| Jun 15, 2026 | 18.80 | 19.20 | 18.80 | 19.20 | 18.96 | -1.54% | 708 |
| Jun 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | -3.47% | - |
| Jun 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.95 | - | - |
| Jun 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.95 | 1.00% | - |
| Jun 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.75 | - | - |
| Jun 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.75 | - | - |
| Jun 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.75 | 0.50% | - |
| Jun 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.65 | 3.11% | - |
| Jun 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | - | - |
| Jun 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | -2.53% | - |
| Jun 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.55 | -1.98% | - |
| May 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.95 | 2.54% | - |
| May 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.46 | 1.03% | - |
| May 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | - | - |
| May 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | 1.56% | - |
| May 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.96 | -2.54% | - |
| May 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.46 | 1.03% | - |
| May 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | -1.02% | - |
| May 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.46 | 3.68% | - |
| May 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.76 | -0.52% | - |
| May 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | 5.52% | - |
| May 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 2.26% | - |
| May 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.48 | 0.57% | - |
| May 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.38 | 1.15% | - |
| May 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | -2.25% | - |