AAC Technologies Holdings Inc. (FRA:A2XN)
Germany · Delayed Price · Currency is EUR 4.080
+0.160 (4.08%)
At close: Jan 30, 2026
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.06 | 4.08 | 3.88 | 4.08 | 4.08 | 4.08% | 410 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Jan 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jan 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jan 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.37% | - |
| Jan 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jan 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Jan 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Jan 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.79% | - |
| Jan 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jan 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jan 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Jan 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jan 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Jan 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -6.45% | - |
| Jan 9, 2026 | 4.10 | 4.34 | 4.10 | 4.34 | 4.34 | 5.34% | 130 |
| Jan 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Jan 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jan 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jan 5, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jan 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Dec 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Dec 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Dec 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Dec 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Dec 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Dec 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Dec 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Dec 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Dec 11, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Dec 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Dec 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | 501 |
| Dec 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Dec 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Dec 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| Dec 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.39% | - |
| Dec 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.22% | - |
| Nov 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Nov 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Nov 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Nov 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Nov 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.21% | - |
| Nov 17, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | 1.90% | 500 |