Astec Industries, Inc. (FRA:AI2)
Germany · Delayed Price · Currency is EUR 48.80
0.00 (0.00%)
Last updated: Feb 20, 2026, 9:05 AM CET
Astec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Feb 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Feb 18, 2026 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 0.40% | 20 |
| Feb 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Feb 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3.75% | - |
| Feb 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Feb 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 3.39% | - |
| Feb 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | - |
| Feb 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Feb 9, 2026 | 48.20 | 48.60 | 48.20 | 48.20 | 48.20 | 4.78% | 12 |
| Feb 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Feb 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.14% | - |
| Feb 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Feb 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6.97% | - |
| Feb 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jan 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jan 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Jan 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jan 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jan 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -4.27% | - |
| Jan 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Jan 22, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.93% | - |
| Jan 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jan 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.87% | - |
| Jan 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Jan 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Jan 15, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Jan 14, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Jan 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.99% | - |
| Jan 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Jan 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| Jan 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Jan 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Jan 6, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 3.68% | - |
| Jan 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Jan 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.14% | - |
| Dec 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Dec 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Dec 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Dec 22, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -1.52% | 3 |
| Dec 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Dec 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Dec 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Dec 16, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Dec 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Dec 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.09% | - |
| Dec 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Dec 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Dec 9, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Dec 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |