AAC Technologies Holdings Inc. (FRA:A2X)
Germany · Delayed Price · Currency is EUR 4.660
+0.120 (2.64%)
Last updated: May 22, 2026, 8:08 AM CET
FRA:A2X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | - |
| May 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| May 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| May 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| May 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -5.37% | - |
| May 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 6.61% | - |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 10.19% | - |
| May 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| May 11, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| May 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| May 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| May 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| May 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00% | - |
| May 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | - |
| Apr 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Apr 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Apr 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -7.62% | - |
| Apr 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | - |
| Apr 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Apr 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Apr 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Apr 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Apr 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Apr 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |
| Apr 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Apr 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Apr 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Apr 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Apr 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Apr 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Apr 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Apr 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Apr 1, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Mar 31, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Mar 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | - |
| Mar 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Mar 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Mar 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 8.09% | - |
| Mar 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Mar 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -7.94% | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 4.42% | - |
| Mar 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Mar 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Mar 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Mar 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Mar 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |