Astronics Corporation (FRA:AC1)
Germany · Delayed Price · Currency is EUR 56.30
-2.00 (-3.43%)
At close: Mar 27, 2026
FRA:AC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -3.43% | - |
| Mar 26, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | - |
| Mar 25, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 3.55% | - |
| Mar 24, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 3.87% | - |
| Mar 23, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -7.35% | - |
| Mar 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.09% | - |
| Mar 19, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -1.40% | - |
| Mar 18, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2.19% | - |
| Mar 17, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -1.17% | - |
| Mar 16, 2026 | 55.75 | 60.00 | 55.75 | 60.00 | 60.00 | 5.26% | 50 |
| Mar 13, 2026 | 58.40 | 58.40 | 57.00 | 57.00 | 57.00 | -8.43% | 100 |
| Mar 12, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -1.03% | - |
| Mar 11, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.26% | - |
| Mar 10, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.31% | - |
| Mar 9, 2026 | 64.60 | 64.65 | 63.35 | 63.50 | 63.50 | -2.23% | 126 |
| Mar 6, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -6.21% | - |
| Mar 5, 2026 | 67.95 | 69.25 | 67.95 | 69.25 | 69.25 | 5.64% | 50 |
| Mar 4, 2026 | 64.35 | 65.55 | 64.35 | 65.55 | 65.55 | -4.86% | 58 |
| Mar 3, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2.00% | - |
| Mar 2, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.07% | - |
| Feb 27, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.81% | - |
| Feb 26, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.75% | - |
| Feb 25, 2026 | 66.10 | 67.10 | 66.10 | 66.90 | 66.90 | 3.48% | 262 |
| Feb 24, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -1.37% | - |
| Feb 23, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -2.31% | - |
| Feb 20, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.11% | - |
| Feb 19, 2026 | 66.30 | 67.85 | 66.30 | 67.85 | 67.85 | 4.55% | 20 |
| Feb 18, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.62% | - |
| Feb 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.46% | - |
| Feb 16, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.73% | - |
| Feb 13, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -1.24% | - |
| Feb 12, 2026 | 63.50 | 66.45 | 63.50 | 64.50 | 64.50 | 3.12% | 195 |
| Feb 11, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -3.84% | - |
| Feb 10, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -1.44% | - |
| Feb 9, 2026 | 64.45 | 66.00 | 64.45 | 66.00 | 66.00 | 10.00% | 232 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.69% | - |
| Feb 5, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -7.29% | - |
| Feb 4, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 3.74% | - |
| Feb 3, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 4.05% | - |
| Feb 2, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.41% | - |
| Jan 30, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.08% | - |
| Jan 29, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -2.44% | - |
| Jan 28, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.30% | - |
| Jan 27, 2026 | 65.35 | 65.65 | 65.35 | 65.65 | 65.65 | 2.42% | 250 |
| Jan 26, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.85% | - |
| Jan 23, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -1.97% | - |
| Jan 22, 2026 | 64.95 | 65.95 | 64.95 | 65.95 | 65.95 | 4.27% | 60 |
| Jan 21, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.40% | - |
| Jan 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.63% | - |
| Jan 19, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.78% | - |