AAC Technologies Holdings Inc. (FRA:A2X)
Germany · Delayed Price · Currency is EUR 4.380
+0.020 (0.46%)
At close: Sep 18, 2026
FRA:A2X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Sep 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Sep 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | - |
| Sep 15, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -4.48% | 3,000 |
| Sep 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Sep 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Sep 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Sep 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.17% | - |
| Sep 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.15% | - |
| Sep 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Sep 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Sep 3, 2026 | 4.58 | 4.74 | 4.58 | 4.74 | 4.74 | 1.28% | 210 |
| Sep 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Sep 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Aug 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 8.18% | - |
| Aug 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Aug 26, 2026 | 4.30 | 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% | - |