AAC Technologies Holdings Inc. (FRA:A2XN)
Germany · Delayed Price · Currency is EUR 4.260
-0.220 (-4.91%)
At close: Oct 23, 2025
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.91% | - |
| Oct 22, 2025 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 0.90% | 1,551 |
| Oct 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.21% | - |
| Oct 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Oct 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Oct 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Oct 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Oct 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Oct 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.96% | - |
| Oct 10, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | -2.08% | 1,000 |
| Oct 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Oct 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Oct 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.18% | - |
| Oct 6, 2025 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | -7.18% | 200 |
| Oct 3, 2025 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 3.00% | 50 |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Sep 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Sep 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Sep 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Sep 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Sep 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 13.64% | - |
| Sep 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Sep 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.81% | - |
| Sep 17, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 1.72% | 100 |
| Sep 16, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | -1.28% | 400 |
| Sep 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Sep 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Sep 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Sep 10, 2025 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 2.53% | 320 |
| Sep 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Sep 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.49% | - |
| Sep 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Sep 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Sep 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Sep 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | - |
| Sep 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Aug 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.66% | - |
| Aug 27, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | - |
| Aug 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | - |
| Aug 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 6.87% | - |
| Aug 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -14.50% | - |
| Aug 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Aug 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Aug 15, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 6.40% | - |