Japan Aviation Electronics Industry, Limited (FRA:8N9)
Germany · Delayed Price · Currency is EUR 13.10
+0.20 (1.55%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:8N9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | - | -1.53% | - |
| Apr 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Apr 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Apr 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Apr 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Apr 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Apr 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Apr 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Apr 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Apr 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Apr 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.10% | - |
| Mar 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Mar 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Mar 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | 0.80% | - |
| Mar 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -1.57% | - |
| Mar 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | 2.42% | - |
| Mar 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | 3.33% | - |
| Mar 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | -4.00% | - |
| Mar 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - | - |
| Mar 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -5.30% | - |
| Mar 18, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.03 | 6.45% | 200 |
| Mar 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - | - |
| Mar 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - | - |
| Mar 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | -0.80% | - |
| Mar 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -3.85% | - |
| Mar 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - | - |
| Mar 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - | - |
| Mar 9, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 12.83 | -2.99% | 3 |
| Mar 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | -1.47% | - |
| Mar 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | 4.62% | - |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | -4.41% | - |
| Mar 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | -4.90% | - |
| Mar 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.12 | -1.38% | - |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | 0.69% | - |
| Feb 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | -1.37% | - |
| Feb 25, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.41 | 2.10% | 41 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.12 | 0.70% | - |
| Feb 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | -0.70% | - |
| Feb 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.12 | -0.69% | - |
| Feb 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | - | - |
| Feb 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | - | - |
| Feb 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | 1.41% | - |
| Feb 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | -1.39% | - |
| Feb 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | -0.69% | - |
| Feb 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | 0.69% | - |
| Feb 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | - | - |