Autohome Inc. (FRA:8AHA)
Germany · Delayed Price · Currency is EUR 4.860
+0.060 (1.25%)
At close: Nov 28, 2025
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Nov 27, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Nov 26, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Nov 25, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Nov 24, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 4.66% | - |
| Nov 21, 2025 | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | -6.53% | - |
| Nov 20, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 19, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | - |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Nov 17, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Nov 14, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 13, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Nov 11, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 1.92% | - |
| Nov 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 6, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Nov 5, 2025 | 5.45 | 5.45 | 5.20 | 5.25 | 5.25 | - | 99 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 30, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Oct 29, 2025 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | - |
| Oct 28, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 27, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 24, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Oct 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 22, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -2.61% | - |
| Oct 21, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 20, 2025 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 6.36% | - |
| Oct 17, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | -1.79% | - |
| Oct 16, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.47 | - | - |
| Oct 15, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.47 | -0.88% | - |
| Oct 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | - | - |
| Oct 13, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.52 | -1.74% | - |
| Oct 10, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.62 | -2.54% | - |
| Oct 9, 2025 | 5.80 | 5.95 | 5.80 | 5.90 | 5.77 | -0.84% | - |
| Oct 8, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.82 | -0.83% | - |
| Oct 7, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 5.86 | 3.45% | - |
| Oct 6, 2025 | 5.90 | 5.95 | 5.80 | 5.80 | 5.67 | - | - |
| Oct 3, 2025 | 5.95 | 5.95 | 5.75 | 5.80 | 5.67 | -1.69% | - |
| Oct 2, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.77 | -6.35% | - |
| Oct 1, 2025 | 5.85 | 6.30 | 5.85 | 6.30 | 6.16 | 5.88% | 32 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.82 | -0.83% | - |
| Sep 29, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.86 | - | - |
| Sep 26, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 5.86 | - | - |
| Sep 25, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.86 | 2.56% | - |
| Sep 24, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.72 | -0.85% | - |
| Sep 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.77 | 0.85% | - |
| Sep 22, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.72 | -1.68% | - |
| Sep 19, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.82 | -1.65% | - |
| Sep 17, 2025 | 6.05 | 6.10 | 6.05 | 6.05 | 5.91 | 0.83% | - |
| Sep 16, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.86 | -0.83% | - |