Astronics Corporation (FRA:AC1)
Germany · Delayed Price · Currency is EUR 72.50
+0.50 (0.69%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:AC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | - |
| Jun 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| May 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.17% | - |
| May 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| May 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.62% | - |
| May 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| May 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| May 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.56% | - |
| May 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 6.67% | - |
| May 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| May 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| May 18, 2026 | 66.00 | 68.50 | 66.00 | 68.50 | 68.50 | -1.44% | 50 |
| May 15, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.47% | 30 |
| May 14, 2026 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | 14.29% | 100 |
| May 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| May 12, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - | 95 |
| May 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.82% | - |
| May 8, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | - |
| May 7, 2026 | 65.50 | 67.50 | 65.50 | 67.50 | 67.50 | 8.87% | 30 |
| May 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| May 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| May 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 6.19% | 34 |
| Apr 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -6.61% | - |
| Apr 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Apr 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Apr 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Apr 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Apr 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | - |
| Apr 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Apr 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Apr 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Apr 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Apr 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Apr 15, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 2.40% | 8 |
| Apr 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | - |
| Apr 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Apr 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Apr 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.91% | - |
| Apr 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4.92% | - |
| Apr 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Apr 2, 2026 | 59.75 | 60.00 | 59.75 | 60.00 | 60.00 | 4.71% | 30 |
| Apr 1, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 5.62% | - |
| Mar 31, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -2.69% | - |
| Mar 30, 2026 | 55.70 | 55.75 | 55.70 | 55.75 | 55.75 | -0.98% | 150 |
| 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% | - |