Ascom Holding AG (FRA:AH2N)
Germany · Delayed Price · Currency is EUR 5.75
-0.45 (-7.26%)
Last updated: Apr 24, 2026, 4:29 PM CET
FRA:AH2N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98 | -1.59% | - |
| Apr 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.08 | -1.56% | - |
| Apr 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.18 | -2.29% | - |
| Apr 20, 2026 | 6.55 | 6.80 | 6.55 | 6.55 | 6.32 | 4.80% | 2,877 |
| Apr 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.03 | -0.79% | - |
| Apr 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.08 | 5.88% | - |
| Apr 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.74 | 4.39% | - |
| Apr 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | - | - |
| Apr 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | 0.88% | - |
| Apr 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.45 | -4.24% | - |
| Apr 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.69 | 3.51% | - |
| Apr 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | -0.87% | - |
| Apr 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.55 | 3.05% | - |
| Apr 2, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.38 | 1.64% | - |
| Apr 1, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.30 | 2.43% | - |
| Mar 31, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.17 | 2.49% | - |
| Mar 30, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.05 | - | - |
| Mar 27, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.05 | 0.38% | - |
| Mar 26, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.03 | -1.14% | - |
| Mar 25, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.08 | -0.94% | - |
| Mar 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.13 | 1.92% | - |
| Mar 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.04 | - | - |
| Mar 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.04 | 0.58% | - |
| Mar 19, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.01 | -3.17% | - |
| Mar 18, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.17 | -0.92% | - |
| Mar 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.22 | -2.17% | - |
| Mar 16, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.34 | 0.36% | - |
| Mar 13, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.32 | 1.66% | - |
| Mar 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.23 | -4.91% | - |
| Mar 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | -6.40% | - |
| Mar 10, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.88 | 18.95% | 482 |
| Mar 9, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.94 | 1.79% | - |
| Mar 6, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.85 | -4.01% | - |
| Mar 5, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.06 | 1.95% | - |
| Mar 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.96 | -1.15% | - |
| Mar 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | -2.80% | - |
| Mar 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.16 | 2.10% | - |
| Feb 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.06 | -2.24% | - |
| Feb 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.17 | 0.75% | - |
| Feb 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.13 | - | - |
| Feb 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.13 | -1.66% | - |
| Feb 23, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.22 | -0.18% | - |
| Feb 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.23 | -0.73% | - |
| Feb 19, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.27 | 0.55% | - |
| Feb 18, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.24 | 2.07% | - |
| Feb 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.13 | -1.12% | - |
| Feb 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.19 | 4.06% | - |
| Feb 13, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 4.99 | -4.26% | - |
| Feb 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.21 | -1.64% | - |
| Feb 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.30 | -0.90% | - |