AAC Technologies Holdings Inc. (FRA:A2X)
Germany · Delayed Price · Currency is EUR 4.080
+0.120 (3.03%)
Last updated: Dec 1, 2025, 8:35 AM CET
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | 3.03% | - |
| Nov 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Nov 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Nov 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Nov 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.96% | - |
| Nov 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Nov 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Nov 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29% | - |
| Nov 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Nov 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Nov 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Nov 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.99% | - |
| Nov 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Nov 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Nov 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.79% | - |
| Oct 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Oct 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Oct 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Oct 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Oct 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Oct 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Oct 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.59% | - |
| Oct 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.69% | - |
| Oct 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Oct 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.34% | - |
| Oct 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Oct 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -8.82% | - |
| Oct 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Oct 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Oct 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Oct 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.07% | - |
| Oct 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Oct 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Oct 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Sep 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Sep 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Sep 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Sep 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Sep 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |