Astec Industries, Inc. (FRA:AI2)
Germany · Delayed Price · Currency is EUR 47.20
-0.80 (-1.67%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:AI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Jul 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Jul 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Jul 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Jul 14, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Jul 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Jul 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Jul 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Jul 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -4.31% | - |
| Jul 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Jul 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jul 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jun 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jun 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jun 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Jun 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 7.00% | - |
| Jun 24, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.41% | - |
| Jun 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.47% | - |
| Jun 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Jun 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 4.74% | - |
| Jun 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| Jun 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Jun 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jun 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.76% | - |
| Jun 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Jun 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.60% | - |
| Jun 10, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Jun 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Jun 8, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Jun 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Jun 4, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Jun 3, 2026 | 44.60 | 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% | - |