AAON, Inc. (FRA:AAO)
Germany · Delayed Price · Currency is EUR 64.58
-0.56 (-0.86%)
At close: Aug 26, 2026
FRA:AAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.86% | - |
| Aug 25, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -2.19% | - |
| Aug 24, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -3.00% | - |
| Aug 21, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -1.80% | 99 |
| Aug 20, 2026 | 69.04 | 69.92 | 69.04 | 69.92 | 69.92 | 0.14% | 99 |
| Aug 19, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -6.28% | - |
| Aug 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.40% | - |
| Aug 17, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.45% | - |
| Aug 14, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 2.54% | - |
| Aug 13, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | -0.57% | - |
| Aug 12, 2026 | 74.00 | 74.00 | 73.78 | 73.78 | 73.78 | -3.83% | 5 |
| Aug 11, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -6.71% | - |
| Aug 10, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 5.63% | - |
| Aug 7, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -2.21% | - |
| Aug 6, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -3.44% | - |
| Aug 5, 2026 | 82.50 | 82.50 | 82.46 | 82.46 | 82.46 | 2.51% | 1 |
| Aug 4, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 3.90% | - |
| Aug 3, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.81% | - |
| Jul 31, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 3.81% | - |
| Jul 30, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -8.35% | - |
| Jul 29, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -6.66% | - |
| Jul 28, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -5.15% | - |
| Jul 27, 2026 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | -2.40% | - |
| Jul 24, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.86% | - |
| Jul 23, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 1.98% | - |
| Jul 22, 2026 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | -0.81% | - |
| Jul 21, 2026 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | -5.32% | - |
| Jul 20, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 1.15% | - |
| Jul 17, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -4.40% | - |
| Jul 16, 2026 | 97.84 | 100.00 | 97.84 | 100.00 | 100.00 | 1.13% | 30 |
| Jul 15, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 0.69% | - |
| Jul 14, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.13% | - |
| Jul 13, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 2.25% | - |
| Jul 10, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -3.10% | - |
| Jul 9, 2026 | 94.42 | 98.00 | 94.42 | 98.00 | 98.00 | 3.07% | 104 |
| Jul 8, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | 1.73% | - |
| Jul 7, 2026 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | -1.14% | - |
| Jul 6, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.08% | - |
| Jul 3, 2026 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -6.57% | - |
| Jul 2, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -3.35% | - |
| Jul 1, 2026 | 109.85 | 109.85 | 104.60 | 104.60 | 104.60 | -4.87% | 145 |
| Jun 30, 2026 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -0.14% | - |
| Jun 29, 2026 | 111.85 | 111.85 | 110.10 | 110.10 | 110.10 | -3.04% | 2 |
| Jun 26, 2026 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | -3.89% | - |
| Jun 25, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 3.91% | - |
| Jun 24, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -1.04% | - |
| Jun 23, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -2.59% | - |
| Jun 22, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 0.68% | - |
| Jun 19, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 0.30% | - |
| Jun 18, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 3.82% | - |