AAC Technologies Holdings Inc. (FRA:A2XN)
Germany · Delayed Price · Currency is EUR 5.21
+0.18 (3.66%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:A2XN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | 1.51% | 260 |
| Jun 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.10% | - |
| May 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.25% | - |
| May 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.96% | - |
| May 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.01% | - |
| May 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.85% | - |
| May 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | -1.29% | - |
| May 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | 2.57% | - |
| May 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 0.09% | - |
| May 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.56 | 2.43% | - |
| May 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | -1.84% | - |
| May 18, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | 3.16% | - |
| May 15, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -5.97% | - |
| May 14, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.67 | 5.09% | - |
| May 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | 11.00% | - |
| May 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -1.10% | - |
| May 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | -2.60% | - |
| May 8, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | 0.02% | - |
| May 7, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | -1.16% | - |
| May 6, 2026 | 4.06 | 4.24 | 4.06 | 4.24 | 4.20 | 1.05% | 15 |
| May 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | 3.30% | - |
| May 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | 4.29% | - |
| Apr 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.86 | -1.72% | - |
| Apr 29, 2026 | 3.91 | 3.96 | 3.91 | 3.96 | 3.93 | 0.61% | - |
| Apr 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | -7.23% | - |
| Apr 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.21 | 4.87% | - |
| Apr 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.01 | -0.02% | - |
| Apr 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | -4.05% | - |
| Apr 22, 2026 | 4.03 | 4.22 | 4.03 | 4.22 | 4.19 | 6.46% | - |
| Apr 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | -0.80% | - |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | -2.51% | - |
| Apr 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 4.06% | - |
| Apr 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | 1.86% | - |
| Apr 15, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.84 | -5.73% | - |
| Apr 14, 2026 | 3.91 | 4.10 | 3.91 | 4.10 | 4.07 | 4.91% | 130 |
| Apr 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.88 | -0.81% | - |
| Apr 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | 0.18% | - |
| Apr 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.90 | 0.41% | - |
| Apr 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.89 | 4.76% | - |
| Apr 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | 5.08% | - |
| Apr 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | -1.66% | - |
| Apr 1, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | -4.74% | - |
| Mar 31, 2026 | 3.48 | 3.80 | 3.48 | 3.80 | 3.77 | 7.34% | 10 |
| Mar 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | -6.84% | - |
| Mar 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | 1.60% | - |
| Mar 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | -3.11% | - |
| Mar 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | 2.12% | - |
| Mar 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 9.25% | - |
| Mar 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | -2.26% | - |
| Mar 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | -6.35% | - |