Astronics Corporation (FRA:AC1)
Germany · Delayed Price · Currency is EUR 63.00
-0.50 (-0.79%)
At close: Aug 26, 2026
FRA:AC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jul 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | 50 |
| Jul 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Jul 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jul 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Jul 2, 2026 | 66.00 | 66.00 | 62.50 | 62.50 | 62.50 | -6.72% | 72 |
| Jul 1, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.96% | 31 |
| Jun 30, 2026 | 74.50 | 74.50 | 70.50 | 70.50 | 70.50 | -4.08% | 50 |
| Jun 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.92% | - |
| Jun 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3.38% | 262 |
| Jun 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | - |
| Jun 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| Jun 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Jun 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | 50 |
| Jun 18, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 9.30% | - |