American Integrity Insurance Group, Inc. (FRA:8DI)
Germany · Delayed Price · Currency is EUR 25.40
+0.40 (1.60%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:8DI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Oct 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 21, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 4.96% | - |
| Oct 20, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Oct 19, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 16, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 14, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1.68% | - |
| Oct 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Oct 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 9, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Oct 8, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Oct 7, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Oct 5, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 2, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 4.63% | - |
| Oct 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 30, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Sep 29, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Sep 28, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Sep 25, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Sep 24, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Sep 23, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 22, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Sep 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 18, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Sep 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 15, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Sep 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Sep 11, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Sep 10, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 9, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 8, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Sep 4, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 2, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 1, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Aug 31, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 28, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Aug 27, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Aug 26, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| 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% | - |