AdvanSix Inc. (FRA:960)
Germany · Delayed Price · Currency is EUR 15.40
+0.50 (3.36%)
Last updated: Jan 9, 2026, 8:00 AM CET
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Jan 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Jan 7, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 10.00% | 200 |
| Jan 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Jan 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Dec 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Dec 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Dec 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Dec 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Dec 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Dec 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Dec 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Dec 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Dec 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Dec 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Dec 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Dec 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Nov 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Nov 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Nov 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Nov 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -8.96% | - |
| Nov 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | -2.19% | - |
| Nov 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | -0.72% | - |
| Nov 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | -2.13% | - |
| Nov 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -0.70% | - |
| Nov 11, 2025 | 13.90 | 14.20 | 13.80 | 14.20 | 14.05 | 7.58% | 390 |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.06 | -15.38% | - |
| Nov 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -3.70% | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 1.89% | - |
| Nov 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | - | - |
| Nov 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -0.62% | - |
| Nov 3, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 15.84 | - | 160 |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -3.03% | - |
| Oct 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.33 | -1.20% | - |
| Oct 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | - | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | -2.91% | - |
| Oct 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | -0.58% | - |