Astec Industries, Inc. (FRA:AI2)
Germany · Delayed Price · Currency is EUR 37.40
+0.20 (0.54%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:AI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Aug 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.93% | - |
| Aug 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Aug 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Aug 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -5.35% | 150 |
| Aug 18, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 0.54% | 120 |
| Aug 17, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Aug 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Aug 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Aug 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Aug 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Aug 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.23% | - |
| Aug 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.09 | -1.55% | - |
| Aug 6, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.69 | -14.16% | - |
| Aug 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | -0.88% | - |
| Aug 4, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.47 | 3.64% | - |
| Aug 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.87 | -1.35% | - |
| Jul 31, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.47 | 0.45% | - |
| Jul 30, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -7.11% | - |
| Jul 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.66 | -2.45% | - |
| Jul 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.86 | -1.21% | - |
| Jul 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.45 | 0.81% | - |
| Jul 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.06 | 0.82% | - |
| Jul 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.66 | 1.67% | - |
| Jul 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.86 | 1.69% | - |
| Jul 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.06 | -1.67% | - |
| Jul 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.86 | -1.23% | - |
| Jul 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.46 | -0.82% | - |
| Jul 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.86 | 0.41% | - |
| Jul 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.66 | - | - |
| Jul 14, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.66 | -0.81% | - |
| Jul 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.06 | 1.65% | - |
| Jul 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.26 | 0.41% | - |
| Jul 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.06 | -1.23% | - |
| Jul 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.66 | -4.31% | - |
| Jul 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.85 | 2.00% | - |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | - | - |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | -4.76% | - |
| Jul 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.35 | -0.94% | - |
| Jul 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | - | - |
| Jun 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | -0.93% | - |
| Jun 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.34 | - | - |
| Jun 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.34 | 2.88% | - |
| Jun 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | 7.00% | - |
| Jun 24, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.46 | -2.41% | - |
| Jun 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.65 | 2.47% | - |
| Jun 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.46 | - | - |
| Jun 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.46 | 4.74% | - |
| Jun 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.26 | 2.65% | - |
| Jun 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | 0.89% | - |