Ascom Holding AG (FRA:AH2N)
Germany · Delayed Price · Currency is EUR 6.85
+0.25 (3.79%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:AH2N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Jun 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| May 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| May 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| May 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| May 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| May 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| May 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| May 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| May 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| May 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| May 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| May 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| May 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| May 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| May 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| May 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| May 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| May 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| May 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| May 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Apr 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Apr 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Apr 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.96% | - |
| Apr 24, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -3.88% | 2,000 |
| 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% | - |