Autohome Inc. (FRA:8AHA)
Germany · Delayed Price · Currency is EUR 4.740
+0.040 (0.85%)
At close: Jan 23, 2026
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.62 | 4.78 | 4.50 | 4.78 | 4.78 | 5.29% | - |
| Jan 29, 2026 | 4.88 | 4.88 | 4.54 | 4.54 | 4.54 | -2.16% | 8 |
| Jan 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Jan 27, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Jan 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Jan 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Jan 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Jan 21, 2026 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Jan 20, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -8.12% | - |
| Jan 19, 2026 | 4.68 | 5.05 | 4.68 | 5.05 | 5.05 | 6.54% | 58 |
| Jan 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Jan 15, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | 4.70% | 41 |
| Jan 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Jan 13, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 6.61% | - |
| Jan 12, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Jan 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Jan 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Jan 7, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Jan 6, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - | - |
| Jan 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jan 2, 2026 | 4.90 | 4.90 | 4.58 | 4.68 | 4.68 | - | 762 |
| Dec 30, 2025 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 4.00% | - |
| Dec 29, 2025 | 4.64 | 4.66 | 4.50 | 4.50 | 4.24 | -6.25% | 600 |
| Dec 23, 2025 | 4.84 | 4.84 | 4.78 | 4.80 | 4.53 | -0.41% | - |
| Dec 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.55 | 0.42% | - |
| Dec 19, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.53 | - | - |
| Dec 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.53 | -0.41% | - |
| Dec 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.55 | 2.55% | - |
| Dec 16, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.43 | -4.08% | - |
| Dec 15, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.62 | 0.82% | - |
| Dec 12, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.58 | - | - |
| Dec 11, 2025 | 4.94 | 4.94 | 4.86 | 4.86 | 4.58 | 2.10% | - |
| Dec 10, 2025 | 4.76 | 4.76 | 4.72 | 4.76 | 4.49 | -1.24% | - |
| Dec 9, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.55 | - | - |
| Dec 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.55 | 1.26% | - |
| Dec 5, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.49 | 0.85% | - |
| Dec 4, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.45 | -0.84% | - |
| Dec 3, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.49 | -0.83% | - |
| Dec 2, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.53 | -0.83% | - |
| Dec 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.57 | -0.41% | - |
| Nov 28, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.58 | 1.25% | - |
| Nov 27, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.53 | -2.44% | - |
| Nov 26, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.64 | 1.23% | - |
| Nov 25, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.58 | -1.62% | - |
| Nov 24, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.66 | 4.66% | - |
| Nov 21, 2025 | 4.58 | 4.72 | 4.58 | 4.72 | 4.45 | -6.53% | - |
| Nov 20, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.76 | -0.98% | - |
| Nov 19, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 4.81 | 0.99% | - |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.76 | -1.94% | - |
| Nov 17, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 4.86 | 0.98% | - |