Aichi Steel Corporation (FRA:8T2)
Germany · Delayed Price · Currency is EUR 16.20
+0.10 (0.62%)
At close: Mar 27, 2026
FRA:8T2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Mar 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Mar 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Mar 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.85% | - |
| Mar 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Mar 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Mar 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Mar 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Mar 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Mar 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Mar 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.65% | - |
| Mar 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Mar 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 6.67% | - |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -8.33% | - |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Mar 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.97% | - |
| Feb 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Feb 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Feb 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Feb 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| 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 | - | - |