Astec Industries, Inc. (FRA:AI2)
Germany · Delayed Price · Currency is EUR 44.60
+2.20 (5.19%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:AI2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | - | 5.19% | - |
| Jun 2, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Jun 1, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| May 29, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| May 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| May 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.83% | - |
| May 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| May 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| May 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| May 21, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.48% | - |
| May 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| May 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| May 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -5.66% | - |
| May 15, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| May 14, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| May 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -4.25% | - |
| May 12, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.49 | -1.33% | - |
| May 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.09 | 0.44% | - |
| May 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.89 | -0.88% | - |
| May 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.29 | -15.14% | - |
| May 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.37 | 1.90% | - |
| May 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.37 | -3.67% | - |
| May 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.36 | 4.81% | - |
| Apr 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.87 | 0.97% | - |
| Apr 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | 3.41% | - |
| Apr 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.68 | -0.40% | - |
| Apr 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | -0.99% | - |
| Apr 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | 3.06% | - |
| Apr 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.88 | - | - |
| Apr 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.88 | -1.61% | - |
| Apr 21, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.68 | -0.40% | - |
| Apr 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | 2.04% | - |
| Apr 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.88 | -3.92% | - |
| Apr 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | -1.92% | - |
| Apr 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.87 | -0.95% | - |
| Apr 14, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.37 | 1.94% | 43 |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | -0.96% | - |
| Apr 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.87 | 4.00% | - |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | 2.88% | - |
| Apr 8, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.48 | 2.53% | - |
| Apr 7, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.28 | -0.42% | - |
| Apr 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.48 | 2.15% | - |
| Apr 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.48 | 3.10% | - |
| Mar 31, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.09 | - | - |
| Mar 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.09 | -1.74% | - |
| Mar 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.89 | -2.13% | - |
| Mar 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.88 | 0.86% | - |
| Mar 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.48 | 3.56% | - |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.89 | 5.63% | - |
| Mar 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.49 | -3.62% | - |