Astec Industries, Inc. (FRA:AI2)
Germany · Delayed Price · Currency is EUR 37.80
0.00 (0.00%)
At close: Nov 28, 2025
Astec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 27, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Nov 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.83% | - |
| Nov 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 3.41% | - |
| Nov 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Nov 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Nov 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Nov 17, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -0.53% | 25 |
| Nov 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Nov 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Nov 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Nov 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Nov 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Nov 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | 0.51% | - |
| Nov 6, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | -2.49% | - |
| Nov 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.09 | 0.50% | - |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.89 | -0.50% | - |
| Nov 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.09 | -0.99% | - |
| Oct 31, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | -0.49% | - |
| Oct 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | - | - |
| Oct 29, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | - | - |
| Oct 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | -2.39% | - |
| Oct 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.68 | 0.97% | - |
| Oct 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.28 | 2.48% | - |
| Oct 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | -1.94% | - |
| Oct 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 1.48% | - |
| Oct 21, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.48 | 2.53% | 25 |
| Oct 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.49 | -1.49% | - |
| Oct 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.09 | -0.99% | - |
| Oct 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | 2.53% | - |
| Oct 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.49 | 3.66% | - |
| Oct 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.09 | -1.04% | - |
| Oct 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.49 | -3.02% | - |
| Oct 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | -3.40% | - |
| Oct 9, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 0.98% | - |
| Oct 8, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | -0.97% | - |
| Oct 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | -1.90% | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.88 | 1.94% | - |
| Oct 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 0.98% | - |
| Oct 2, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | 0.49% | - |
| Oct 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | - | - |
| Sep 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | - | - |
| Sep 29, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | 1.50% | - |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.89 | -0.99% | - |
| Sep 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | - | - |
| Sep 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | - | - |
| Sep 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | -0.49% | - |
| Sep 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | -0.98% | - |