Astec Industries, Inc. (FRA:AI2)
Germany · Delayed Price · Currency is EUR 46.00
-1.00 (-2.13%)
At close: Mar 27, 2026
FRA:AI2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Mar 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Mar 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.63% | - |
| Mar 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.62% | - |
| Mar 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Mar 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Mar 18, 2026 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | 2.64% | 1 |
| Mar 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Mar 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Mar 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.23% | - |
| Mar 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Mar 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Mar 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -6.92% | - |
| Mar 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.89 | -2.80% | - |
| Mar 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.38 | 1.90% | - |
| Mar 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.39 | -2.78% | - |
| Mar 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.88 | 4.85% | - |
| Mar 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.39 | -1.90% | - |
| Feb 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.39 | 1.94% | - |
| Feb 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.39 | - | - |
| Feb 25, 2026 | 49.40 | 52.00 | 49.40 | 51.50 | 51.39 | 5.10% | 101 |
| Feb 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.89 | - | - |
| Feb 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.89 | 0.41% | - |
| Feb 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.69 | - | - |
| Feb 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.69 | -2.01% | - |
| Feb 18, 2026 | 49.60 | 49.80 | 49.60 | 49.80 | 49.69 | 0.40% | 20 |
| Feb 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.49 | -0.40% | - |
| Feb 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.69 | 3.75% | - |
| Feb 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.90 | -1.64% | - |
| Feb 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.69 | 3.39% | - |
| Feb 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.10 | -2.07% | - |
| Feb 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.10 | - | - |
| Feb 9, 2026 | 48.20 | 48.60 | 48.20 | 48.20 | 48.10 | 4.78% | 12 |
| Feb 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | - | - |
| Feb 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | 3.14% | - |
| Feb 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.50 | 3.72% | - |
| Feb 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.91 | 6.97% | - |
| Feb 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | 0.50% | - |
| Jan 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.91 | 1.01% | - |
| Jan 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.51 | -1.98% | - |
| Jan 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.31 | -0.49% | - |
| Jan 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.51 | 0.50% | - |
| Jan 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.31 | -4.27% | - |
| Jan 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.11 | -0.94% | - |
| Jan 22, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.51 | 4.93% | - |
| Jan 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.51 | - | - |
| Jan 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.51 | -2.87% | - |
| Jan 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.71 | -0.95% | - |