Astronics Corporation (FRA:AC1)
Germany · Delayed Price · Currency is EUR 56.00
+1.00 (1.82%)
At close: Sep 18, 2026
FRA:AC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 24 |
| Sep 17, 2026 | 57.50 | 57.50 | 55.00 | 55.00 | 55.00 | -3.51% | 158 |
| Sep 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.79% | 37 |
| Sep 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | - |
| Sep 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Sep 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Sep 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Sep 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Sep 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Sep 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Sep 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Sep 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Sep 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Sep 1, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Aug 31, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Aug 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Aug 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 4.76% | - |
| Aug 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Aug 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Aug 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Aug 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -7.25% | - |
| Aug 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.48% | - |
| Aug 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -7.59% | - |
| Aug 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Aug 17, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Aug 14, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 5.26% | 100 |
| Aug 13, 2026 | 75.50 | 77.50 | 74.50 | 76.00 | 76.00 | 4.11% | 413 |
| Aug 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 9.77% | 28 |
| Aug 11, 2026 | 64.50 | 66.50 | 64.50 | 66.50 | 66.50 | - | 1 |
| Aug 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Aug 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Aug 6, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 5.43% | 8 |
| Aug 5, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 5.74% | 160 |
| Aug 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Aug 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Jul 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5.36% | - |
| Jul 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Jul 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jul 28, 2026 | 60.50 | 60.50 | 58.50 | 58.50 | 58.50 | -4.10% | 50 |
| Jul 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jul 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Jul 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Jul 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Jul 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jul 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Jul 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.04% | - |
| Jul 16, 2026 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | -4.80% | 40 |
| Jul 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Jul 13, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 3.23% | 125 |