AAC Technologies Holdings Inc. (FRA:A2XN)
Germany · Delayed Price · Currency is EUR 4.460
+0.220 (5.19%)
At close: Aug 1, 2025, 10:00 PM CET
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.24 | 4.46 | 4.24 | 4.46 | - | 5.19% | 2,274 |
| Jul 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | -0.93% | - |
| Jul 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -3.17% | - |
| Jul 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 1.38% | 542 |
| Jul 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 0.46% | 542 |
| Jul 25, 2025 | 4.14 | 4.34 | 4.14 | 4.34 | - | 0.93% | 542 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1.90% | - |
| Jul 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.94% | 542 |
| Jul 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -2.29% | - |
| Jul 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 2.35% | 542 |
| Jul 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -1.84% | 542 |
| Jul 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -0.46% | 542 |
| Jul 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -0.91% | 542 |
| Jul 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 4.27% | 542 |
| Jul 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -4.52% | 542 |
| Jul 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 0.45% | 542 |
| Jul 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1.85% | 542 |
| Jul 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.46% | - |
| Jul 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 3.83% | 542 |
| Jul 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | -0.95% | 542 |
| Jul 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -4.52% | 542 |
| Jul 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 3.27% | - |
| Jul 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -0.93% | - |
| Jul 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -2.26% | - |
| Jun 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | 1.84% | - |
| Jun 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1.40% | 542 |
| Jun 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -2.28% | - |
| Jun 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | 542 |
| Jun 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 2.34% | - |
| Jun 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1.90% | - |
| Jun 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -1.41% | 542 |
| Jun 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -2.74% | 542 |
| Jun 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | - |
| Jun 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | - |
| Jun 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 4.29% | - |
| Jun 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -1.41% | 542 |
| Jun 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -3.18% | 542 |
| Jun 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5.26% | 542 |
| Jun 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | 0.97% | 2,347 |
| Jun 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -1.90% | 2,347 |
| Jun 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | 2,347 |
| Jun 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | 3.43% | 2,347 |
| Jun 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.97% | - |
| Jun 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1.48% | 2,347 |
| Jun 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | - | 2,347 |
| May 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -3.33% | 2,347 |
| May 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1.45% | - |
| May 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1.97% | - |
| May 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -1.93% | - |
| May 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -0.96% | 2,347 |