Astec Industries, Inc. (FRA:AI2)
Germany · Delayed Price · Currency is EUR 39.60
-0.60 (-1.49%)
At close: Oct 20, 2025
Astec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | 25 |
| Oct 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | 25 |
| Oct 21, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 2.53% | 25 |
| Oct 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | 81 |
| Oct 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | 81 |
| Oct 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | 81 |
| Oct 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 3.66% | 81 |
| Oct 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | 81 |
| Oct 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | 81 |
| Oct 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -3.40% | 81 |
| Oct 9, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | 81 |
| Oct 8, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | 81 |
| Oct 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Oct 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Oct 2, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Oct 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 29, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Sep 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Sep 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Sep 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | 81 |
| Sep 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | 81 |
| Sep 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4.06% | 81 |
| Sep 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | 81 |
| Sep 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | 81 |
| Sep 16, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | 81 |
| Sep 15, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.48% | 81 |
| Sep 12, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.06% | 81 |
| Sep 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 81 |
| Sep 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 81 |
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | 81 |
| Sep 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 81 |
| Sep 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 81 |
| Sep 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 81 |
| Sep 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | 81 |
| Sep 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | 81 |
| Sep 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 81 |
| Aug 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | 81 |
| Aug 28, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | 81 |
| Aug 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | 81 |
| Aug 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | 81 |
| Aug 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.28% | 81 |
| Aug 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | 81 |
| Aug 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | 81 |
| Aug 20, 2025 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | -2.07% | 81 |
| Aug 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | 50 |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | 50 |
| Aug 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |