Air China Limited (FRA:AD2B)
Germany · Delayed Price · Currency is EUR 10.40
-0.10 (-0.95%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:AD2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 10.30 | 11.70 | 10.30 | 11.70 | 11.70 | 9.35% | 50 |
| Mar 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Mar 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Mar 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Mar 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Mar 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Mar 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Mar 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Mar 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Mar 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Mar 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Mar 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Mar 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Mar 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -8.57% | - |
| Feb 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Feb 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Feb 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Feb 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Feb 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Feb 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Feb 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Feb 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Feb 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Feb 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |