Air Canada (FRA:ADH2)
Germany · Delayed Price · Currency is EUR 13.85
+0.25 (1.84%)
Last updated: Oct 22, 2026, 1:33 PM CEST
FRA:ADH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% | - |
| Oct 22, 2026 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | 1.84% | 126 |
| Oct 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Oct 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Oct 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.78% | - |
| Oct 16, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.08% | - |
| Oct 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Oct 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | - |
| Oct 13, 2026 | 14.25 | 14.30 | 14.25 | 14.25 | 14.25 | 0.35% | 143 |
| Oct 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -5.33% | - |
| Oct 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | - |
| Oct 8, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -3.12% | 1 |
| Oct 7, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | - |
| Oct 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.22% | - |
| Oct 5, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.96% | - |
| Oct 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Oct 1, 2026 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 0.30% | 400 |
| Sep 30, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 3.42% | - |
| Sep 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Sep 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -6.15% | - |
| Sep 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.68% | - |
| Sep 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.01% | - |
| Sep 23, 2026 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | -0.57% | 295 |
| Sep 22, 2026 | 17.40 | 17.60 | 17.40 | 17.55 | 17.55 | -0.28% | 1,000 |
| Sep 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| 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 |