American Integrity Insurance Group, Inc. (FRA:8DI)
Germany · Delayed Price · Currency is EUR 22.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:8DI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.91% | - |
| Aug 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Aug 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| Aug 20, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Aug 19, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 19.10% | - |
| Aug 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | - |
| Aug 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Aug 11, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Aug 10, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Aug 7, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Aug 6, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Aug 5, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Aug 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jul 31, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jul 30, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Jul 29, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Jul 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Jul 27, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 5.19% | - |
| Jul 24, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 23, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Jul 22, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jul 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jul 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Jul 16, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Jul 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Jul 14, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jul 13, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jul 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jul 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jul 8, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jul 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jul 6, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jul 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jul 2, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jul 1, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jun 30, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jun 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 6.62% | - |
| Jun 26, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Jun 25, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jun 24, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 4.76% | - |
| Jun 23, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Jun 22, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jun 19, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -4.67% | - |
| Jun 18, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 4.17% | - |
| Jun 17, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Jun 16, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jun 15, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.05% | - |