Aussie Broadband Limited (FRA:9JI)
Germany · Delayed Price · Currency is EUR 2.800
+0.020 (0.72%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:9JI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Jul 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Jul 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 5.11% | - |
| Jul 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jul 13, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jul 10, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Jul 9, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jul 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Jul 7, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Jul 6, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 3, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Jul 2, 2026 | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | -2.11% | - |
| Jul 1, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Jun 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jun 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Jun 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -11.59% | - |
| Jun 19, 2026 | 3.06 | 3.28 | 3.06 | 3.28 | 3.28 | 6.49% | 10 |
| Jun 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -8.33% | - |
| Jun 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.66% | - |
| May 26, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 2.58% | - |
| May 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| May 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| May 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| May 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Apr 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.12% | - |
| Apr 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.52% | - |
| Apr 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Apr 1, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| Mar 31, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.52% | - |
| Mar 25, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Mar 23, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.72% | - |
| Mar 20, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Mar 19, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Mar 18, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Mar 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Mar 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Mar 13, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Mar 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Mar 6, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | 0.51% | - |
| Mar 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | 0.70% | - |
| Mar 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | -8.92% | - |
| Feb 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 6.08% | 100 |
| Feb 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 1.37% | - |
| Feb 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | -3.31% | - |
| Feb 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | 7.86% | - |
| Feb 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | -4.11% | - |
| Feb 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | -2.67% | - |
| Feb 11, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 2.98 | 17.19% | - |