Auntea Jenny (Shanghai) Industrial Co., Ltd. (FRA:8AN)
Germany · Delayed Price · Currency is EUR 6.50
-0.05 (-0.76%)
Last updated: Oct 23, 2026, 9:55 AM CEST
FRA:8AN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 60 |
| Oct 22, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Oct 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 20, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Oct 19, 2026 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Oct 16, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Oct 15, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -3.42% | - |
| Oct 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Oct 13, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | - |
| Oct 12, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | - |
| Oct 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 8, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Oct 7, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 6, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Oct 5, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 2, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Oct 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 30, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Sep 29, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 28, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -8.43% | 60 |
| Sep 25, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| Sep 24, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 23, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 10.97% | - |
| Sep 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Sep 21, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 17, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Sep 16, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -4.19% | - |
| Sep 15, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Sep 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Sep 11, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Sep 10, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | - | - |
| Sep 9, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Sep 8, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -0.56% | 900 |
| Sep 7, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 3, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Sep 2, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Sep 1, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Aug 31, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.12% | 860 |
| Aug 28, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Aug 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Aug 26, 2026 | 8.95 | 8.95 | 8.90 | 8.95 | 8.95 | 2.29% | - |
| Aug 25, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Aug 24, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 21, 2026 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 20, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Aug 19, 2026 | 8.90 | 9.05 | 8.90 | 8.95 | 8.95 | -0.56% | - |
| Aug 18, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| Aug 17, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | 100 |