Ascom Holding AG (FRA:AH2N)
Germany · Delayed Price · Currency is EUR 6.10
-0.15 (-2.40%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:AH2N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 160 |
| Oct 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Oct 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Oct 20, 2026 | 6.00 | 6.70 | 6.00 | 6.30 | 6.30 | 5.00% | 160 |
| Oct 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Oct 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Oct 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Oct 13, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 0.80% | - |
| Oct 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 9, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | - | - |
| Oct 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 7, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 5.93% | - |
| Oct 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Oct 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Oct 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 1, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 28, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Sep 25, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 23, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Sep 22, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 2.59% | - |
| Sep 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Sep 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 6.60% | - |
| Sep 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Sep 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Sep 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Sep 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Sep 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 9, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Sep 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Sep 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Aug 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Aug 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 26, 2026 | 5.50 | 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% | - |