Astronics Corporation (FRA:AC1)
Germany · Delayed Price · Currency is EUR 61.50
+0.50 (0.82%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:AC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -1.40% | - |
| Mar 18, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2.19% | - |
| Mar 17, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -1.17% | - |
| Mar 16, 2026 | 55.75 | 60.00 | 55.75 | 60.00 | 60.00 | 5.26% | 50 |
| Mar 13, 2026 | 58.40 | 58.40 | 57.00 | 57.00 | 57.00 | -8.43% | 100 |
| Mar 12, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -1.03% | - |
| Mar 11, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.26% | - |
| Mar 10, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.31% | - |
| Mar 9, 2026 | 64.60 | 64.65 | 63.35 | 63.50 | 63.50 | -2.23% | 126 |
| Mar 6, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -6.21% | - |
| Mar 5, 2026 | 67.95 | 69.25 | 67.95 | 69.25 | 69.25 | 5.64% | 50 |
| Mar 4, 2026 | 64.35 | 65.55 | 64.35 | 65.55 | 65.55 | -4.86% | 58 |
| Mar 3, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2.00% | - |
| Mar 2, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.07% | - |
| Feb 27, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.81% | - |
| Feb 26, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.75% | - |
| Feb 25, 2026 | 66.10 | 67.10 | 66.10 | 66.90 | 66.90 | 3.48% | 262 |
| Feb 24, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -1.37% | - |
| Feb 23, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -2.31% | - |
| 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% | - |