Air Canada (FRA:ADH2)
Germany · Delayed Price · Currency is EUR 12.97
+0.07 (0.54%)
Last updated: Feb 20, 2026, 8:04 AM CET
Air Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.54% | - |
| Feb 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.18% | - |
| Feb 18, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 2.02% | - |
| Feb 17, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.60% | - |
| Feb 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.15% | - |
| Feb 13, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Feb 12, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -3.05% | - |
| Feb 11, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.08% | - |
| Feb 10, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -4.34% | - |
| Feb 9, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.89% | - |
| Feb 6, 2026 | 12.80 | 12.89 | 12.80 | 12.89 | 12.89 | -0.04% | 1,710 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.14% | 3,530 |
| Feb 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.92% | - |
| Feb 3, 2026 | 12.10 | 12.51 | 12.10 | 12.51 | 12.51 | 9.45% | 40 |
| Feb 2, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.31% | - |
| Jan 30, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -2.38% | - |
| Jan 29, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.09% | - |
| Jan 28, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.21% | - |
| Jan 27, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.55% | - |
| Jan 26, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.13% | - |
| Jan 23, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.08% | - |
| Jan 22, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 3.95% | - |
| Jan 21, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -4.28% | 331 |
| Jan 20, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.50% | - |
| Jan 19, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.80% | - |
| Jan 16, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.88% | - |
| Jan 15, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.40% | - |
| Jan 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.36% | - |
| Jan 13, 2026 | 11.92 | 12.09 | 11.92 | 12.09 | 12.09 | 1.81% | 257 |
| Jan 12, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.86% | - |
| Jan 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.79% | - |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jan 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.16% | - |
| Jan 6, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.53% | - |
| Jan 5, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.17% | - |
| Jan 2, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% | - |
| Dec 30, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.33% | - |
| Dec 29, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.44% | - |
| Dec 23, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.46% | - |
| Dec 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.48% | - |
| Dec 19, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 3.45% | - |
| Dec 18, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Dec 17, 2025 | 11.44 | 11.60 | 11.44 | 11.60 | 11.60 | 1.00% | 206 |
| Dec 16, 2025 | 11.31 | 11.48 | 11.31 | 11.48 | 11.48 | 1.15% | 128 |
| Dec 15, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.34% | - |
| Dec 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.40% | - |
| Dec 11, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -3.29% | - |
| Dec 10, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.05% | - |
| Dec 9, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -3.26% | - |
| Dec 8, 2025 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | 1.68% | 996 |