AAC Technologies Holdings Inc. (FRA:A2X)
Germany · Delayed Price · Currency is EUR 5.40
+0.15 (2.86%)
At close: Jun 19, 2026
FRA:A2X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2.86% | - |
| Jun 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Jun 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.97% | - |
| Jun 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.85% | - |
| Jun 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Jun 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.78% | - |
| Jun 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.42% | - |
| Jun 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Jun 8, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.55% | - |
| Jun 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jun 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Jun 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Jun 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Jun 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| May 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | - |
| May 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| May 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.23% | - |
| May 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | 0.85% | - |
| May 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | 1.29% | - |
| May 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | 2.64% | - |
| May 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | - | - |
| May 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | 1.79% | - |
| May 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | -2.62% | - |
| May 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | - | - |
| May 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | -5.37% | - |
| May 14, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | 6.61% | - |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | 10.19% | - |
| May 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -0.96% | - |
| May 11, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | 0.97% | - |
| May 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -0.48% | - |
| May 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | 2.48% | - |
| May 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.01 | -2.88% | - |
| May 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | 4.00% | - |
| May 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 3.63% | - |
| Apr 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | -1.53% | - |
| Apr 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.89 | 1.03% | - |
| Apr 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | -7.62% | - |
| Apr 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 3.45% | - |
| Apr 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | -2.40% | - |
| Apr 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | 0.48% | - |
| Apr 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | 1.47% | - |
| Apr 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | -0.97% | - |
| Apr 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 2.49% | - |
| Apr 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | 3.08% | - |
| Apr 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | 2.09% | - |
| Apr 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | -1.55% | - |
| Apr 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | 1.04% | - |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | -1.54% | - |
| Apr 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | 0.52% | - |