AAC Technologies Holdings Inc. (FRA:A2XN)
Germany · Delayed Price · Currency is EUR 4.148
-0.202 (-4.64%)
At close: Jul 20, 2026
FRA:A2XN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.64% | - |
| Jul 17, 2026 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | -2.90% | 1,000 |
| Jul 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.49% | - |
| Jul 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.24% | - |
| Jul 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.72% | - |
| Jul 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.84% | - |
| Jul 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.93% | - |
| Jul 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.88% | - |
| Jul 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.00% | - |
| Jul 7, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.18% | - |
| Jul 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.96% | - |
| Jul 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.90% | - |
| Jul 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -5.24% | - |
| Jul 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.07% | - |
| Jun 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.02% | - |
| Jun 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.97% | - |
| Jun 26, 2026 | 4.64 | 4.73 | 4.64 | 4.73 | 4.73 | -6.19% | - |
| Jun 25, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.93% | - |
| Jun 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2.32% | - |
| Jun 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.51% | - |
| Jun 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.09% | - |
| Jun 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.75% | - |
| Jun 18, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.58% | - |
| Jun 17, 2026 | 5.31 | 5.31 | 5.20 | 5.20 | 5.20 | -2.26% | 342 |
| Jun 16, 2026 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | 9.22% | 22 |
| Jun 15, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 7.58% | - |
| Jun 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.66% | - |
| Jun 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.24% | - |
| Jun 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.29% | 308 |
| Jun 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.89% | - |
| Jun 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -6.49% | - |
| Jun 5, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.45% | - |
| Jun 4, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -4.72% | - |
| Jun 3, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.66% | 260 |
| 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% | - |