Ascom Holding AG (FRA:AH2N)
Germany · Delayed Price · Currency is EUR 5.50
+0.05 (0.92%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:AH2N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | - | 0.92% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Aug 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Aug 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Aug 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Aug 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Aug 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Aug 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 8.49% | - |
| Aug 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Aug 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Jul 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jul 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jul 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jul 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jul 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Jul 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Jul 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jul 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Jul 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jul 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jul 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jul 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.51% | - |
| Jul 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -8.63% | - |
| Jul 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 8.59% | 100 |
| Jul 3, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | - |
| Jul 2, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 4.10% | - |
| Jul 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jun 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jun 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Jun 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Jun 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Jun 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Jun 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Jun 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |