Air Canada (FRA:ADH2)
Germany · Delayed Price · Currency is EUR 17.70
-0.20 (-1.12%)
At close: Aug 26, 2026
FRA:ADH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |