Aichi Steel Corporation (FRA:8T2)
Germany · Delayed Price · Currency is EUR 16.10
+0.10 (0.63%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:8T2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 100 |
| Oct 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Oct 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Oct 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Oct 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.43% | - |
| Oct 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Oct 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Oct 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.64% | - |
| Oct 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Oct 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Oct 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Sep 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.62% | - |
| Sep 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | - | - |
| Sep 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | 0.56% | - |
| Sep 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.28 | -2.21% | - |
| Sep 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.67 | 0.56% | - |
| Sep 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | - | - |
| Sep 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | 1.12% | - |
| Sep 18, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | -1.66% | - |
| Sep 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.67 | 2.26% | - |
| Sep 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.28 | 0.57% | - |
| Sep 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.19 | 0.57% | - |
| Sep 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.09 | 0.57% | - |
| Sep 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.99 | 0.58% | - |
| Sep 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.89 | -1.14% | - |
| Sep 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.09 | -2.23% | - |
| Sep 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.48 | -0.56% | - |
| Sep 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | 1.12% | - |
| Sep 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | -1.11% | - |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | 3.45% | - |
| Sep 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.99 | -3.33% | - |
| Sep 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | 2.27% | - |
| Aug 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.19 | 1.73% | - |
| Aug 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.89 | 0.58% | - |
| Aug 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.80 | - | - |
| Aug 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.80 | 0.58% | - |
| Aug 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.70 | -0.58% | - |
| Aug 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.80 | 1.78% | - |
| Aug 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.50 | -3.98% | - |
| Aug 20, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.19 | 4.76% | 100 |
| Aug 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.40 | -4.00% | - |
| Aug 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.09 | -1.13% | - |
| Aug 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.28 | 1.14% | - |