Aichi Steel Corporation (FRA:8T2)
Germany · Delayed Price · Currency is EUR 18.00
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:12 AM CET
Aichi Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Feb 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Feb 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Feb 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Feb 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Feb 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Feb 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Feb 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Feb 5, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 0.57% | 115 |
| Feb 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Feb 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 6.10% | - |
| Feb 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jan 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jan 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jan 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jan 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Jan 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Jan 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 60 |
| Jan 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Jan 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Jan 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jan 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jan 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Jan 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Jan 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | - |
| Jan 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Jan 9, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 3.01% | 64 |
| Jan 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Jan 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jan 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jan 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Jan 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Dec 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Dec 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 4 |
| Dec 22, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 3.18% | 3 |
| Dec 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Dec 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | 69 |
| Dec 17, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | - | 500 |
| Dec 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Dec 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Dec 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Dec 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Dec 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Dec 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |