Aichi Steel Corporation (FRA:8T2)
Germany · Delayed Price · Currency is EUR 15.90
-0.10 (-0.62%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:8T2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.58% | - |
| Jun 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| May 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.64% | - |
| May 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| May 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| May 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| May 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| May 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| May 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| May 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| May 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| May 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| May 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| May 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| May 11, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | 76 |
| May 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| May 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| May 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| May 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| May 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Apr 30, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | -2.50% | 3,848 |
| Apr 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 13.48% | - |
| Apr 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Apr 24, 2026 | 14.30 | 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 | -2.46% | - |
| Mar 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.79 | 0.62% | - |
| Mar 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.69 | -1.83% | - |
| Mar 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.98 | 1.23% | - |
| Mar 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.79 | 3.85% | - |
| Mar 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.20 | -4.29% | - |
| Mar 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.89 | - | - |