Astronics Corporation (FRA:AC1)
Germany · Delayed Price · Currency is EUR 67.10
-0.75 (-1.11%)
Last updated: Feb 20, 2026, 9:05 AM CET
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 62.40 | 64.55 | 62.40 | 64.55 | 64.55 | 3.69% | 16 |
| Jan 15, 2026 | 62.00 | 62.25 | 62.00 | 62.25 | 62.25 | 8.07% | 108 |
| Jan 14, 2026 | 57.55 | 57.60 | 57.55 | 57.60 | 57.60 | -4.24% | 18 |
| Jan 13, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 7.22% | 34 |
| Jan 12, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.54% | - |
| Jan 9, 2026 | 55.50 | 55.80 | 55.50 | 55.80 | 55.80 | 12.55% | 37 |
| Jan 8, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -2.11% | - |
| Jan 7, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 2.36% | - |
| Jan 6, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -1.04% | - |
| Jan 5, 2026 | 48.18 | 50.00 | 48.18 | 50.00 | 50.00 | 8.08% | 60 |
| Jan 2, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.56% | - |
| Dec 30, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.81% | - |
| Dec 29, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.55% | - |
| Dec 23, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.81% | - |
| Dec 22, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 5.89% | - |
| Dec 19, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 2.74% | - |
| Dec 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.33% | - |
| Dec 17, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.77% | - |
| Dec 16, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -4.79% | - |
| Dec 15, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.43% | - |
| Dec 12, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 6.54% | - |
| Dec 11, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -4.12% | - |
| Dec 10, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.97% | - |
| Dec 9, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 3.06% | - |
| Dec 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.23% | - |