Aichi Steel Corporation (FRA:8T2)
Germany · Delayed Price · Currency is EUR 15.70
+0.20 (1.29%)
At close: Nov 7, 2025
Aichi Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Nov 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Nov 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Nov 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Nov 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Oct 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Oct 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Oct 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Oct 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Oct 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Oct 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Oct 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Oct 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | 325 |
| Oct 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 6, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Sep 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Sep 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Sep 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.81 | 1.25% | - |
| Sep 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | -0.62% | - |
| Sep 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.71 | 1.26% | - |
| Sep 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.51 | -0.62% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | -1.23% | - |
| Sep 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.81 | - | - |
| Sep 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.81 | 0.62% | - |
| Sep 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.71 | -0.62% | - |
| Sep 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.81 | -1.82% | - |
| Sep 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.10 | -0.60% | - |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | - | - |
| Sep 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | 0.61% | - |
| Sep 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.10 | -0.60% | - |
| Sep 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | -4.60% | - |
| Sep 8, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 16.98 | 2.96% | 50 |
| Sep 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.49 | 1.81% | - |
| Sep 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | - | - |
| Sep 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | -1.78% | - |
| Sep 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.49 | 1.20% | - |