AAC Technologies Holdings Inc. (FRA:A2XN)
Germany · Delayed Price · Currency is EUR 4.393
-0.001 (-0.02%)
At close: Sep 18, 2026
FRA:A2XN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 6.01% | - |
| Aug 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.11% | - |
| Aug 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.40% | - |
| Aug 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.38% | - |
| Aug 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.85% | - |
| Aug 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.67% | - |
| Aug 6, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.87% | - |
| Aug 5, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.48% | - |
| Aug 4, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.80% | - |
| Aug 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.01% | - |
| Jul 31, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.23% | - |
| Jul 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.17% | - |
| Jul 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | - |
| Jul 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.10% | - |
| Jul 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 4.07% | - |
| Jul 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.30% | - |
| Jul 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.76% | - |
| Jul 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.17% | - |
| Jul 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.19% | - |
| 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% | - |