AAC Technologies Holdings Inc. (FRA:A2XN)
Germany · Delayed Price · Currency is EUR 3.860
-0.120 (-3.02%)
At close: Nov 28, 2025
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Nov 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Nov 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Nov 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Nov 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Nov 5, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | -0.95% | 370 |
| Nov 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Nov 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.04% | - |
| Oct 31, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Oct 30, 2025 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 1.35% | 500 |
| Oct 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Oct 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Oct 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Oct 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| 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% | - |