Amada Co., Ltd. (FRA:AA2)
Germany · Delayed Price · Currency is EUR 12.10
-0.20 (-1.63%)
At close: Mar 27, 2026
FRA:AA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Mar 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Mar 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Mar 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Mar 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.92% | - |
| Mar 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Mar 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Mar 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Mar 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Mar 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Mar 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Mar 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -6.67% | - |
| Mar 11, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 4.65% | 100 |
| Mar 10, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 7.50% | 450 |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | - |
| Mar 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Mar 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Mar 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -5.84% | - |
| Mar 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Mar 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Feb 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Feb 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Feb 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Feb 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Feb 23, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 3.68% | 2,047 |
| Feb 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Feb 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Feb 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Feb 17, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.99% | 10 |
| Feb 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | 120 |
| Feb 13, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 9.52% | 40 |
| Feb 12, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 2.44% | 500 |
| Feb 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Feb 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Feb 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Feb 5, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 4.35% | 500 |
| Feb 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Feb 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 8.57% | 440 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jan 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jan 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jan 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Jan 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jan 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jan 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Jan 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |