Astec Industries, Inc. (FRA:AI2)
Germany · Delayed Price · Currency is EUR 40.00
-0.40 (-0.99%)
At close: Sep 26, 2025
Astec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | 81 |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | 81 |
| Sep 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 81 |
| Sep 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 81 |
| 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% | - |
| Aug 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 4.76% | - |
| Aug 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.85% | - |
| Aug 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Aug 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.49 | 2.23% | - |
| Aug 7, 2025 | 33.60 | 35.80 | 33.60 | 35.80 | 35.69 | 2.29% | 100 |
| Aug 6, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 34.89 | 2.94% | 52 |
| Aug 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.90 | 4.29% | - |
| Aug 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.50 | -5.23% | - |
| Aug 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.30 | -0.58% | - |
| Jul 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.50 | - | - |
| Jul 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.50 | -0.57% | - |
| Jul 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.69 | 2.35% | - |
| Jul 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.90 | 1.19% | - |
| Jul 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.50 | - | - |
| Jul 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.50 | 1.20% | - |
| Jul 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | 2.47% | - |
| Jul 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.30 | - | - |