Air Canada (FRA:ADH2)
Germany · Delayed Price · Currency is EUR 11.84
+0.39 (3.45%)
At close: Dec 19, 2025
Air Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.86% | - |
| Dec 4, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.04% | - |
| Dec 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.46% | - |
| Dec 2, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.77% | - |
| Dec 1, 2025 | 11.59 | 11.75 | 11.59 | 11.75 | 11.75 | 0.86% | 28 |
| Nov 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% | - |
| Nov 27, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.31% | - |
| Nov 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2.09% | - |
| Nov 25, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.81% | - |
| Nov 24, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.64% | - |
| Nov 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.63% | - |
| Nov 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.14% | - |
| Nov 19, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.00% | - |
| Nov 18, 2025 | 10.86 | 11.04 | 10.86 | 11.04 | 11.04 | -3.07% | 154 |
| Nov 17, 2025 | 11.37 | 11.39 | 11.37 | 11.39 | 11.39 | -0.83% | 458 |
| Nov 14, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.80% | - |
| Nov 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.00% | - |
| Nov 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.66% | - |
| Nov 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.14% | - |
| Nov 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 3.29% | - |
| Nov 7, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -3.31% | - |
| Nov 6, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.50% | - |
| Nov 5, 2025 | 11.48 | 11.64 | 11.48 | 11.64 | 11.64 | 1.39% | 500 |
| Nov 4, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.23% | - |
| Nov 3, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.67% | - |
| Oct 31, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.26% | - |
| Oct 30, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.13% | - |
| Oct 29, 2025 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | -0.49% | 80 |
| Oct 28, 2025 | 11.29 | 11.29 | 11.20 | 11.20 | 11.20 | -1.37% | 710 |
| Oct 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.16% | - |
| Oct 24, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.27% | - |
| Oct 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.76% | - |
| Oct 22, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.01% | - |
| Oct 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.60% | - |
| Oct 20, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.83% | - |
| Oct 17, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -3.32% | - |
| Oct 16, 2025 | 11.10 | 11.16 | 11.10 | 11.16 | 11.16 | -0.27% | 1,186 |
| Oct 15, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | - |
| Oct 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.04% | - |