Aichi Steel Corporation (FRA:8T2)
Germany · Delayed Price · Currency is EUR 14.90
+0.10 (0.68%)
At close: Oct 3, 2025
Aichi Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 50 |
| Oct 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 50 |
| 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 | -12.80 | 1.25% | - |
| Sep 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | -0.62% | - |
| Sep 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | 1.26% | - |
| Sep 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -0.62% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | -1.23% | - |
| Sep 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - | - |
| Sep 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 0.62% | - |
| Sep 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | -0.62% | - |
| Sep 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -1.82% | - |
| Sep 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | -0.60% | - |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | - | - |
| Sep 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 0.61% | - |
| Sep 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | -0.60% | - |
| Sep 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | -4.60% | - |
| Sep 8, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.22 | 2.96% | 100 |
| Sep 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | 1.81% | - |
| Sep 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | - | - |
| Sep 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | -1.78% | - |
| Sep 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | 1.20% | - |
| Sep 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | - | - |
| Aug 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | -6.70% | - |
| Aug 28, 2025 | 17.10 | 17.90 | 17.10 | 17.90 | 17.71 | 12.58% | 3,620 |
| Aug 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | 2.58% | - |
| Aug 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | -1.90% | - |
| Aug 25, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.64 | 5.33% | 650 |
| Aug 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | -1.96% | - |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 2.00% | - |
| Aug 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | 1.35% | - |
| Aug 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.65 | 1.37% | - |
| Aug 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 0.69% | - |
| Aug 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | - | - |
| Aug 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | 0.69% | - |
| Aug 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | -1.37% | - |
| Aug 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 1.39% | - |
| Aug 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | 0.70% | - |
| Aug 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | 2.14% | - |
| Aug 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | 1.45% | - |
| Aug 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | 1.47% | - |
| Aug 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.46 | 1.49% | - |
| Aug 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | 1.52% | - |
| Aug 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.06 | - | - |
| Jul 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.06 | 0.76% | - |
| Jul 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.96 | 1.55% | - |
| Jul 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | 3.20% | - |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | -1.57% | - |