AAC Technologies Holdings Inc. (FRA:A2X)
Germany · Delayed Price · Currency is EUR 4.300
+0.020 (0.47%)
At close: Aug 26, 2026
FRA:A2X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | - | 0.47% | - |
| Aug 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Aug 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Aug 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.40% | - |
| Aug 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -6.31% | - |
| Aug 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.72% | - |
| Aug 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Aug 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Aug 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Aug 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Aug 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.05% | - |
| Aug 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Aug 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Aug 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Aug 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Aug 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Aug 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Jul 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Jul 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Jul 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jul 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Jul 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Jul 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.76% | - |
| Jul 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Jul 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Jul 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Jul 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jul 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Jul 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27% | - |
| Jul 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Jul 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Jul 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.56% | - |
| Jul 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Jul 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Jul 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Jul 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.65% | - |
| Jul 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.78% | - |
| Jul 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.07% | - |
| Jul 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -6.75% | - |
| Jul 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Jun 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Jun 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jun 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.69% | - |
| Jun 25, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -3.53% | 2,000 |
| Jun 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Jun 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Jun 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Jun 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jun 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |