Air China Limited (FRA:AD2B)
Germany · Delayed Price · Currency is EUR 9.60
-0.80 (-7.69%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:AD2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | - | -7.69% | - |
| Jun 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| May 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| May 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| May 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| May 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.76% | - |
| May 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| May 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| May 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | - |
| May 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| May 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| May 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| May 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| May 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| May 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| May 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 5.94% | - |
| May 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| May 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7.53% | - |
| Apr 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Apr 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Apr 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Apr 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Apr 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Apr 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Apr 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Apr 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Apr 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Apr 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Apr 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Apr 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Apr 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Apr 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -12.93% | - |
| Apr 8, 2026 | 10.20 | 11.60 | 10.20 | 11.60 | 11.60 | 13.73% | 10 |
| Apr 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | - |
| Apr 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Apr 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 9.68% | - |
| Mar 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Mar 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | - |
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Mar 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Mar 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | - |
| Mar 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 5.35% | - |
| Mar 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -20.09% | - |