Astronics Corporation (FRA:AC1)
Germany · Delayed Price · Currency is EUR 50.00
-1.50 (-2.91%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:AC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -2.91% | 35 |
| Oct 22, 2026 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Oct 21, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 2.88% | - |
| Oct 20, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Oct 19, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Oct 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Oct 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 9, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | -0.87% | 35 |
| Oct 8, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | -4.96% | 40 |
| Oct 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Oct 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Oct 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Sep 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Sep 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Sep 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Sep 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Sep 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.42% | - |
| Sep 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| 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% | - |