Japan Aviation Electronics Industry, Limited (FRA:8N9)
Germany · Delayed Price · Currency is EUR 14.50
-0.20 (-1.36%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:8N9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 1,200 |
| Oct 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Oct 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Oct 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Oct 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Oct 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Oct 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Oct 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Oct 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Oct 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Oct 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Oct 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Sep 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Sep 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.99% | - |
| Sep 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.06 | -0.70% | - |
| Sep 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | 1.42% | - |
| Sep 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | - | - |
| Sep 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | - | - |
| Sep 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | 2.17% | - |
| Sep 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | - | - |
| Sep 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | -1.43% | - |
| Sep 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | - | - |
| Sep 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | 0.72% | - |
| Sep 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.76 | 0.72% | - |
| Sep 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | - | - |
| Sep 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | 0.73% | - |
| Sep 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | 3.01% | - |
| Sep 9, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.17 | -2.21% | 1,200 |
| Sep 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | -0.73% | - |
| Sep 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | 3.01% | - |
| Sep 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | 0.76% | - |
| Sep 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | 0.76% | - |
| Sep 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | -2.24% | - |
| Sep 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.27 | 0.75% | - |
| Aug 31, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | -0.75% | - |
| Aug 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.27 | 2.29% | - |
| Aug 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | - | - |
| Aug 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.97 | 1.55% | - |
| Aug 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | 0.78% | - |
| Aug 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.67 | 2.40% | - |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | -0.79% | - |
| Aug 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | 3.28% | - |
| Aug 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.08 | -4.69% | - |
| Aug 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.67 | 1.59% | - |
| Aug 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | - | - |