International School Augsburg -ISA- gemeinnützige AG (FRA:9JK)
Germany · Delayed Price · Currency is EUR 6.65
0.00 (0.00%)
At close: Nov 28, 2025
FRA:9JK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.65 | 8.00 | 6.65 | 8.00 | 8.00 | 20.30% | 100 |
| Nov 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Nov 26, 2025 | 6.65 | 7.20 | 6.65 | 7.00 | 7.00 | 5.26% | 1 |
| Nov 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 9.92% | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -8.33% | - |
| Nov 19, 2025 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 7.32% | 55 |
| Nov 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -14.58% | - |
| Nov 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 440 |
| Nov 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -10.00% | - |
| Nov 7, 2025 | 7.20 | 8.00 | 7.20 | 8.00 | 8.00 | 11.11% | 200 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 30.91% | - |
| Oct 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -28.57% | - |
| Oct 30, 2025 | 5.50 | 7.70 | 5.50 | 7.70 | 7.70 | 40.00% | 15 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -17.91% | - |
| Oct 20, 2025 | 5.50 | 6.70 | 5.50 | 6.70 | 6.70 | 21.82% | - |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -17.91% | - |
| Oct 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 21.82% | - |
| Oct 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -31.25% | - |
| Oct 8, 2025 | 6.05 | 8.00 | 6.05 | 8.00 | 8.00 | 32.23% | 50 |
| Oct 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -14.29% | - |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | - |
| Sep 26, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 14.29% | 50 |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 23, 2025 | 7.05 | 7.50 | 7.00 | 7.00 | 7.00 | -6.67% | 820 |