Air Canada (FRA:ADH2)
Germany · Delayed Price · Currency is EUR 15.00
+0.30 (2.04%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:ADH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -0.33% | 129 |
| Jul 9, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.60% | - |
| Jul 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jul 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.33% | 70 |
| Jul 6, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.66% | - |
| Jul 3, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.66% | - |
| Jul 2, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% | - |
| Jul 1, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% | - |
| Jun 30, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.63% | - |
| Jun 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Jun 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 25, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | 0.33% | 100 |
| Jun 24, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | - |
| Jun 23, 2026 | 14.60 | 15.00 | 14.60 | 14.90 | 14.90 | 3.47% | 290 |
| Jun 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Jun 19, 2026 | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | 3.16% | 882 |
| Jun 18, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | - |
| Jun 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Jun 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Jun 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.47% | 20 |
| Jun 12, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.78% | 50 |
| Jun 11, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.28% | - |
| Jun 10, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Jun 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% | - |
| Jun 8, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.15% | - |
| Jun 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jun 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jun 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% | - |
| Jun 2, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% | - |
| Jun 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| May 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% | - |
| May 28, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% | - |
| May 27, 2026 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 3.82% | 6,334 |
| May 26, 2026 | 12.90 | 13.35 | 12.90 | 13.10 | 13.10 | 2.34% | 130 |
| May 25, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 500 |
| May 22, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | 3.67% | 8 |
| May 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 4.70% | - |
| May 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.27% | - |
| May 19, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |