Aichi Steel Corporation (FRA:8T2)
Germany · Delayed Price · Currency is EUR 14.30
-0.40 (-2.72%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:8T2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | - | -2.72% | - |
| Apr 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Apr 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Apr 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Apr 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Apr 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Apr 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Apr 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Apr 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Apr 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Apr 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Apr 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Apr 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Apr 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Mar 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Mar 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.83 | 0.62% | - |
| Mar 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.73 | -1.83% | - |
| Mar 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.02 | 1.23% | - |
| Mar 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.83 | 3.85% | - |
| Mar 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | -4.29% | - |
| Mar 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.92 | - | - |
| Mar 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.92 | -4.12% | - |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.61 | 2.41% | - |
| Mar 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.22 | 0.61% | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | -0.60% | - |
| Mar 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.22 | -1.78% | - |
| Mar 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.51 | -1.74% | - |
| Mar 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.80 | - | - |
| Mar 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.80 | 4.88% | - |
| Mar 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.02 | -4.65% | - |
| Mar 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.80 | -2.27% | - |
| Mar 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.19 | 6.67% | - |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.12 | -8.33% | - |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | -3.23% | - |
| Mar 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.17 | -2.11% | - |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.56 | 4.97% | - |
| Feb 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.68 | -1.09% | - |
| Feb 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.88 | 1.10% | - |
| Feb 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.68 | 0.56% | - |
| Feb 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | - | - |
| Feb 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | -2.70% | - |
| Feb 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.07 | - | - |
| Feb 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.07 | 1.65% | - |
| Feb 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.78 | 1.11% | - |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | - | - |
| Feb 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | -3.23% | - |
| Feb 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.17 | 1.64% | - |