Air Canada (FRA:ADH2)
Germany · Delayed Price · Currency is EUR 17.30
+0.15 (0.87%)
At close: Sep 18, 2026
FRA:ADH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.87% | 434 |
| Sep 17, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.59% | - |
| Sep 16, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| Sep 15, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 975 |
| Sep 14, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.73% | - |
| Sep 11, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.70% | - |
| Sep 10, 2026 | 17.45 | 17.65 | 17.45 | 17.65 | 17.65 | -1.12% | 20 |
| Sep 9, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.56% | - |
| Sep 8, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% | - |
| Sep 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.28% | 180 |
| Sep 4, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.59% | - |
| Sep 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Sep 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Sep 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.88% | - |
| Aug 31, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.45% | - |
| Aug 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Aug 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Aug 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.85% | 141 |
| Aug 24, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Aug 21, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.11% | - |
| Aug 20, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.90% | - |
| Aug 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.27% | - |
| Aug 18, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.27% | - |
| Aug 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.39% | 200 |
| Aug 14, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.79% | - |
| Aug 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 12.43% | - |
| Aug 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.96% | - |
| Aug 11, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -3.04% | - |
| Aug 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.23% | - |
| Aug 7, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.91% | - |
| Aug 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Aug 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.84% | - |
| Aug 4, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.96% | - |
| Aug 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.38% | - |
| Jul 31, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3.17% | - |
| Jul 30, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.96% | - |
| Jul 29, 2026 | 15.95 | 15.95 | 15.60 | 15.60 | 15.60 | 4.00% | 147 |
| Jul 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jul 27, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 4.63% | 1,410 |
| Jul 24, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Jul 23, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | 22 |
| Jul 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% | - |
| Jul 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.71% | - |
| Jul 20, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.09% | - |
| Jul 17, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% | - |
| Jul 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | - |
| Jul 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.07% | - |
| Jul 14, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | - |
| Jul 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |