AAON, Inc. (FRA:AAO)
Germany · Delayed Price · Currency is EUR 66.36
+0.68 (1.04%)
At close: Sep 18, 2026
FRA:AAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 1.04% | - |
| Sep 17, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 2.34% | - |
| Sep 16, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.71% | - |
| Sep 15, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -3.32% | - |
| Sep 14, 2026 | 66.96 | 66.96 | 66.86 | 66.86 | 66.86 | 1.92% | 40 |
| Sep 11, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.09% | - |
| Sep 10, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -3.24% | - |
| Sep 9, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.03% | - |
| Sep 8, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - | - |
| Sep 7, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.95% | - |
| Sep 4, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 4.47% | - |
| Sep 3, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.73 | -0.62% | - |
| Sep 2, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.13 | -1.14% | - |
| Sep 1, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.87 | 0.34% | - |
| Aug 31, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.65 | -2.21% | - |
| Aug 28, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.11 | -5.64% | - |
| Aug 27, 2026 | 68.26 | 70.16 | 68.26 | 70.16 | 70.07 | 8.64% | 86 |
| Aug 26, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.49 | -0.86% | - |
| Aug 25, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.05 | -2.19% | - |
| Aug 24, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.51 | -3.00% | - |
| Aug 21, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.57 | -1.80% | - |
| Aug 20, 2026 | 69.04 | 69.92 | 69.04 | 69.92 | 69.83 | 0.14% | 99 |
| Aug 19, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.73 | -6.28% | - |
| Aug 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.40 | -1.40% | - |
| Aug 17, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.46 | 0.45% | - |
| Aug 14, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.12 | 2.54% | - |
| Aug 13, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.26 | -0.57% | - |
| Aug 12, 2026 | 74.00 | 74.00 | 73.78 | 73.78 | 73.68 | -3.83% | 5 |
| Aug 11, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.62 | -6.71% | - |
| Aug 10, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.13 | 5.63% | - |
| Aug 7, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.76 | -2.21% | - |
| Aug 6, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.51 | -3.44% | - |
| Aug 5, 2026 | 82.50 | 82.50 | 82.46 | 82.46 | 82.35 | 2.51% | 1 |
| Aug 4, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.33 | 3.90% | - |
| Aug 3, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.32 | 0.81% | - |
| Jul 31, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.70 | 3.81% | - |
| Jul 30, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.88 | -8.35% | - |
| Jul 29, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.61 | -6.66% | - |
| Jul 28, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.36 | -5.15% | - |
| Jul 27, 2026 | 91.18 | 91.18 | 91.18 | 91.18 | 91.06 | -2.40% | - |
| Jul 24, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 93.29 | 0.86% | - |
| Jul 23, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.50 | 1.98% | - |
| Jul 22, 2026 | 90.82 | 90.82 | 90.82 | 90.82 | 90.70 | -0.81% | - |
| Jul 21, 2026 | 91.56 | 91.56 | 91.56 | 91.56 | 91.44 | -5.32% | - |
| Jul 20, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.57 | 1.15% | - |
| Jul 17, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.47 | -4.40% | - |
| Jul 16, 2026 | 97.84 | 100.00 | 97.84 | 100.00 | 99.87 | 1.13% | 30 |
| Jul 15, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.75 | 0.69% | - |
| Jul 14, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.07 | 1.13% | - |
| Jul 13, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 96.97 | 2.25% | - |