AAC Technologies Holdings Inc. (FRA:A2X)
Germany · Delayed Price · Currency is EUR 4.260
+0.040 (0.95%)
At close: Jul 20, 2026
FRA:A2X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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 | - | - |
| 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% | - |