Air Canada (FRA:ADH2)
Germany · Delayed Price · Currency is EUR 11.44
-0.11 (-0.95%)
At close: Mar 27, 2026
FRA:ADH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.95% | - |
| Mar 26, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.17% | - |
| Mar 25, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.31% | - |
| Mar 24, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.99% | 20 |
| Mar 23, 2026 | 10.76 | 11.05 | 10.76 | 11.05 | 11.05 | 1.01% | 1,000 |
| Mar 20, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.57% | - |
| Mar 19, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.64% | - |
| Mar 18, 2026 | 11.19 | 11.30 | 11.19 | 11.30 | 11.30 | 5.41% | 3,907 |
| Mar 17, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.56% | - |
| Mar 16, 2026 | 10.57 | 10.66 | 10.57 | 10.66 | 10.66 | -1.66% | 50 |
| Mar 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.43% | - |
| Mar 12, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.82% | - |
| Mar 11, 2026 | 11.04 | 11.04 | 11.02 | 11.02 | 11.02 | -1.56% | 78 |
| Mar 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.86% | - |
| Mar 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.81% | - |
| Mar 6, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.53% | - |
| Mar 5, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.34% | - |
| Mar 4, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% | - |
| Mar 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -5.85% | - |
| Mar 2, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -3.55% | - |
| Feb 27, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 2.10% | - |
| Feb 26, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 3.38% | - |
| Feb 25, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.23% | - |
| Feb 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -2.29% | 40 |
| Feb 23, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.81% | - |
| 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% | - |