Astronics Corporation (FRA:AC1)
Germany · Delayed Price · Currency is EUR 58.50
+0.50 (0.86%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:AC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Jun 16, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | -20.00% | 53 |
| Jun 15, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -0.60% | 40 |
| Jun 12, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2.47% | 25 |
| Jun 11, 2026 | 70.50 | 81.00 | 70.50 | 81.00 | 81.00 | 12.50% | 25 |
| Jun 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jun 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | 7 |
| Jun 8, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | -1.35% | 58 |
| Jun 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.96% | - |
| Jun 4, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.76% | - |
| Jun 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| 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 |