Japan Aviation Electronics Industry, Limited (FRA:8N9)
Germany · Delayed Price · Currency is EUR 12.60
+0.10 (0.80%)
At close: Mar 27, 2026
FRA:8N9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Mar 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Mar 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Mar 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Mar 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Mar 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -5.30% | - |
| Mar 18, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 6.45% | 200 |
| Mar 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Mar 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Mar 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 9, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | -2.99% | 3 |
| Mar 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Mar 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.62% | - |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Mar 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.90% | - |
| Mar 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Feb 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Feb 25, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 2.10% | 41 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Feb 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Feb 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Feb 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Feb 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Feb 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Feb 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 10, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 3.60% | 68 |
| Feb 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Feb 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Feb 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Feb 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Feb 2, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 66 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -5.84% | - |
| Jan 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Jan 26, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 1.45% | 290 |
| Jan 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jan 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jan 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jan 20, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -1.41% | 50 |
| Jan 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |