AAC Technologies Holdings Inc. (FRA:A2XN)
Germany · Delayed Price · Currency is EUR 3.967
+0.042 (1.07%)
At close: Oct 23, 2026
FRA:A2XN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.07% | - |
| Oct 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.87% | - |
| Oct 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.57% | - |
| Oct 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.45% | - |
| Oct 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.07% | - |
| Oct 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.50% | - |
| Oct 15, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.11% | - |
| Oct 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.21% | - |
| Oct 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.15% | - |
| Oct 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.15% | - |
| Oct 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.57% | - |
| Oct 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.26% | - |
| Oct 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.18% | - |
| Oct 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.45% | - |
| Oct 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.49% | - |
| Oct 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.11% | - |
| Oct 1, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.30% | - |
| Sep 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.30% | - |
| Sep 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.97% | - |
| Sep 28, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.51% | - |
| Sep 25, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.88% | - |
| Sep 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.20% | - |
| Sep 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.88% | - |
| Sep 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.79% | - |
| Sep 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.44% | - |
| Sep 18, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.02% | - |
| Sep 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.28% | - |
| Sep 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.93% | - |
| Sep 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.65% | - |
| Sep 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.59% | - |
| Sep 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.66% | - |
| Sep 10, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -4.31% | - |
| Sep 9, 2026 | 4.59 | 4.73 | 4.59 | 4.73 | 4.73 | 5.70% | 10 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.97% | - |
| Sep 7, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.30% | - |
| Sep 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.94% | - |
| Sep 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.27% | - |
| Sep 2, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.47% | - |
| Sep 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.82% | - |
| Aug 31, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.86% | - |
| Aug 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.14% | - |
| Aug 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.35% | - |
| Aug 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.07% | - |
| Aug 25, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 3.24% | - |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.16% | - |
| Aug 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.12% | - |
| Aug 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.37% | - |
| Aug 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.49% | - |
| Aug 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.49% | - |
| Aug 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.94% | - |