Air Canada (FRA:ADH2)
Germany · Delayed Price · Currency is EUR 11.40
+0.05 (0.44%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:ADH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | - | -3.40% | - |
| Apr 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Apr 21, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% | - |
| Apr 20, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | - | 500 |
| Apr 17, 2026 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | -2.09% | 500 |
| Apr 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | - |
| Apr 15, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2.60% | - |
| Apr 14, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | - |
| Apr 13, 2026 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | - | 500 |
| Apr 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Apr 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.98% | - |
| Apr 8, 2026 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 4.44% | 20 |
| Apr 7, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.39% | - |
| Apr 2, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2.67% | - |
| Apr 1, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 2.32% | - |
| Mar 31, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.61% | - |
| Mar 30, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.53% | - |
| 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% | - |