Albany International Corp. (FRA:AII)
Germany · Delayed Price · Currency is EUR 44.20
-0.60 (-1.34%)
At close: Mar 27, 2026
FRA:AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.40 | 44.80 | 43.80 | 43.80 | 43.80 | -2.23% | - |
| Mar 26, 2026 | 44.80 | 45.60 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Mar 25, 2026 | 43.80 | 45.60 | 43.80 | 45.40 | 45.40 | 1.34% | - |
| Mar 24, 2026 | 43.00 | 44.80 | 43.00 | 44.80 | 44.80 | 3.23% | - |
| Mar 23, 2026 | 41.60 | 43.80 | 41.60 | 43.40 | 43.40 | 3.33% | - |
| Mar 20, 2026 | 43.40 | 43.40 | 42.00 | 42.00 | 42.00 | -4.11% | - |
| Mar 19, 2026 | 45.20 | 45.20 | 43.80 | 43.80 | 43.56 | -4.37% | - |
| Mar 18, 2026 | 46.20 | 46.60 | 45.80 | 45.80 | 45.55 | -1.72% | - |
| Mar 17, 2026 | 46.20 | 47.00 | 46.20 | 46.60 | 46.34 | - | - |
| Mar 16, 2026 | 46.00 | 47.00 | 46.00 | 46.60 | 46.34 | 0.43% | - |
| Mar 13, 2026 | 46.60 | 46.80 | 46.40 | 46.40 | 46.14 | -1.28% | - |
| Mar 12, 2026 | 47.60 | 47.80 | 47.00 | 47.00 | 46.74 | -2.08% | - |
| Mar 11, 2026 | 47.40 | 48.20 | 47.40 | 48.00 | 47.74 | 0.42% | - |
| Mar 10, 2026 | 47.60 | 48.60 | 47.60 | 47.80 | 47.54 | -0.42% | - |
| Mar 9, 2026 | 49.60 | 49.60 | 48.00 | 48.00 | 47.74 | -4.00% | - |
| Mar 6, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 49.72 | -1.96% | 120 |
| Mar 5, 2026 | 49.80 | 51.50 | 49.80 | 51.00 | 50.72 | 0.99% | - |
| Mar 4, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 50.22 | - | 15 |
| Mar 3, 2026 | 50.50 | 50.50 | 49.00 | 50.50 | 50.22 | -0.98% | - |
| Mar 2, 2026 | 48.20 | 51.00 | 48.20 | 51.00 | 50.72 | 4.94% | - |
| Feb 27, 2026 | 48.40 | 49.00 | 48.40 | 48.60 | 48.33 | -2.02% | - |
| Feb 26, 2026 | 47.20 | 49.60 | 47.20 | 49.60 | 49.33 | 2.90% | - |
| Feb 25, 2026 | 46.60 | 48.20 | 45.80 | 48.20 | 47.93 | 2.99% | - |
| Feb 24, 2026 | 48.20 | 49.00 | 46.80 | 46.80 | 46.54 | -4.88% | - |
| Feb 23, 2026 | 49.40 | 49.40 | 48.00 | 49.20 | 48.93 | -1.60% | - |
| Feb 20, 2026 | 49.60 | 51.00 | 49.60 | 50.00 | 49.72 | -0.99% | - |
| Feb 19, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.22 | 1.41% | - |
| Feb 18, 2026 | 47.60 | 49.80 | 47.60 | 49.80 | 49.53 | 2.47% | 17 |
| Feb 17, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.33 | 0.41% | - |
| Feb 16, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.13 | -0.82% | - |
| Feb 13, 2026 | 47.40 | 49.20 | 47.40 | 48.80 | 48.53 | 1.24% | - |
| Feb 12, 2026 | 48.60 | 48.60 | 47.60 | 48.20 | 47.93 | -2.82% | - |
| Feb 11, 2026 | 48.80 | 50.00 | 48.80 | 49.60 | 49.33 | -0.40% | - |
| Feb 10, 2026 | 48.60 | 50.00 | 48.60 | 49.80 | 49.53 | 0.81% | - |
| Feb 9, 2026 | 48.60 | 49.40 | 48.60 | 49.40 | 49.13 | -0.80% | - |
| Feb 6, 2026 | 47.20 | 49.80 | 47.20 | 49.80 | 49.53 | 3.32% | - |
| Feb 5, 2026 | 47.40 | 48.20 | 47.40 | 48.20 | 47.93 | -0.41% | - |
| Feb 4, 2026 | 46.60 | 48.40 | 46.60 | 48.40 | 48.13 | 2.11% | - |
| Feb 3, 2026 | 47.00 | 48.00 | 46.60 | 47.40 | 47.14 | -1.25% | - |
| Feb 2, 2026 | 45.80 | 48.40 | 45.80 | 48.00 | 47.74 | 2.56% | - |
| Jan 30, 2026 | 45.00 | 46.80 | 45.00 | 46.80 | 46.54 | 0.43% | - |
| Jan 29, 2026 | 46.40 | 46.80 | 46.40 | 46.60 | 46.34 | 0.43% | - |
| Jan 28, 2026 | 46.00 | 46.80 | 46.00 | 46.40 | 46.14 | -0.85% | - |
| Jan 27, 2026 | 48.00 | 48.00 | 46.80 | 46.80 | 46.54 | -2.90% | - |
| Jan 26, 2026 | 48.20 | 48.20 | 47.80 | 48.20 | 47.93 | -0.82% | - |
| Jan 23, 2026 | 48.00 | 49.20 | 47.00 | 48.60 | 48.33 | -1.62% | 51 |
| Jan 22, 2026 | 47.80 | 49.60 | 47.80 | 49.40 | 49.13 | 0.41% | - |
| Jan 21, 2026 | 46.80 | 49.20 | 46.80 | 49.20 | 48.93 | 2.07% | - |
| Jan 20, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 47.93 | -2.03% | - |
| Jan 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.93 | -1.20% | - |