Astec Industries, Inc. (FRA:AI2)
Germany · Delayed Price · Currency is EUR 39.80
-0.40 (-1.00%)
Last updated: Sep 9, 2025, 8:03 AM CET
Astec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -1.00% | 81 |
| Sep 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | - | 0.50% | 81 |
| Sep 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2.56% | 81 |
| Sep 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -2.01% | - |
| Sep 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | 1.02% | 81 |
| Sep 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 0.51% | 81 |
| Sep 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -2.00% | 81 |
| Aug 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -0.99% | 81 |
| Aug 28, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | 1.51% | 81 |
| Aug 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | 1.02% | 81 |
| Aug 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1.03% | - |
| Aug 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 4.28% | - |
| Aug 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | -0.53% | 81 |
| Aug 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | -0.53% | 81 |
| Aug 20, 2025 | 38.60 | 38.60 | 37.80 | 37.80 | - | -2.07% | 81 |
| Aug 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 0.52% | 50 |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -1.54% | 50 |
| Aug 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | -1.52% | 50 |
| Aug 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 4.76% | - |
| Aug 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | 3.85% | 50 |
| Aug 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -1.09% | 50 |
| Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | 0.55% | 50 |
| Aug 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | 2.23% | 50 |
| Aug 7, 2025 | 33.60 | 35.80 | 33.60 | 35.80 | - | 2.29% | 50 |
| Aug 6, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | - | 2.94% | 1 |
| Aug 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | 4.29% | 1 |
| Aug 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -5.23% | - |
| Aug 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | -0.58% | 1 |
| Jul 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | - | - |
| Jul 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -0.57% | 1 |
| Jul 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | 2.35% | 1 |
| Jul 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1.19% | 1 |
| Jul 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | - | 1 |
| Jul 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | 1.20% | - |
| Jul 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | 2.47% | 1 |
| Jul 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | - | - |
| Jul 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -2.99% | 1 |
| Jul 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | 1.21% | 1 |
| Jul 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -0.60% | 1 |
| Jul 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | -2.35% | 1 |
| Jul 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | - | - |
| Jul 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -2.86% | 1 |
| Jul 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1.16% | 1 |
| Jul 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | - | 1 |
| Jul 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -1.70% | - |
| Jul 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -2.22% | 1 |
| Jul 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | - | 1 |
| Jul 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -0.55% | 1 |
| Jul 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | 1.12% | - |
| Jul 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 1.70% | - |