AdvanSix Inc. (FRA:960)
Germany · Delayed Price · Currency is EUR 13.60
-0.40 (-2.86%)
Last updated: Jan 28, 2026, 8:02 AM CET
AdvanSix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jan 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Jan 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jan 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Jan 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jan 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.88% | - |
| Jan 21, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -4.23% | 12 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jan 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -6.54% | - |
| Jan 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Jan 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Jan 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jan 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jan 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| 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% | - |