AAC Technologies Holdings Inc. (FRA:A2XN)
Germany · Delayed Price · Currency is EUR 4.048
-0.001 (-0.02%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:A2XN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | - | -4.05% | - |
| Apr 22, 2026 | 4.03 | 4.22 | 4.03 | 4.22 | 4.22 | 6.46% | - |
| Apr 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.80% | - |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.51% | - |
| Apr 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06% | - |
| Apr 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.86% | - |
| Apr 15, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -5.73% | - |
| Apr 14, 2026 | 3.91 | 4.10 | 3.91 | 4.10 | 4.10 | 4.91% | 130 |
| Apr 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.81% | - |
| Apr 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.18% | - |
| Apr 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.41% | - |
| Apr 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.76% | - |
| Apr 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.08% | - |
| Apr 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Apr 1, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| Mar 31, 2026 | 3.48 | 3.80 | 3.48 | 3.80 | 3.80 | 7.34% | 10 |
| Mar 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.84% | - |
| Mar 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Mar 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| Mar 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Mar 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 9.25% | - |
| Mar 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Mar 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.35% | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Mar 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Mar 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Mar 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 7.02% | - |
| Mar 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -8.06% | - |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.90% | 337 |
| Mar 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Mar 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Mar 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -6.01% | - |
| Mar 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| Mar 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Mar 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Mar 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -6.32% | - |
| Mar 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.94% | - |
| Feb 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Feb 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Feb 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Feb 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Feb 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 8.90% | - |
| Feb 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Feb 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Feb 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Feb 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Feb 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Feb 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Feb 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |