Astec Industries, Inc. (FRA:AI2)
Germany · Delayed Price · Currency is EUR 40.60
+1.40 (3.57%)
At close: Jan 9, 2026
Astec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Dec 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.72% | - |
| Dec 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Dec 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Dec 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| 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% | - |