AECI Ltd (FRA:A7Z)
Germany · Delayed Price · Currency is EUR 5.55
-0.25 (-4.31%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:A7Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 200 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Apr 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Apr 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Apr 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Apr 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Apr 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Apr 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Apr 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Apr 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 340 |
| Apr 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Mar 30, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 5.93 | 3.45% | 300 |
| Mar 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - | - |
| Mar 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -0.85% | - |
| Mar 25, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.79 | 3.54% | 26 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.89% | - |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -0.88% | - |
| Mar 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | - | - |
| Mar 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | -0.88% | - |
| Mar 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | -3.39% | - |
| Mar 17, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.84 | 6.31% | 346 |
| Mar 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - | - |
| Mar 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -0.89% | - |
| Mar 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -1.75% | - |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 1.79% | - |
| Mar 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 2.75% | - |
| Mar 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -4.39% | - |
| Mar 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | - |
| Mar 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 2.70% | - |
| Mar 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -2.63% | - |
| Mar 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 2.70% | - |
| Mar 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - | - |
| Feb 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | 2.78% | - |
| Feb 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | - | - |
| Feb 25, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.34 | 2.86% | 7,190 |
| Feb 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 1.94% | - |
| Feb 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | -0.96% | - |
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | -2.80% | 500 |
| Feb 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -0.93% | - |
| Feb 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -0.92% | - |
| Feb 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 4.81% | - |
| Feb 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | 5.26% | - |
| Feb 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | -2.18% | - |
| Feb 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | - | - |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 1.00% | - |