Albany International Corp. (FRA:AII)
Germany · Delayed Price · Currency is EUR 46.80
+0.20 (0.43%)
At close: Jan 30, 2026
Albany International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | 0.43% | - |
| Jan 29, 2026 | 46.40 | 46.80 | 46.40 | 46.60 | 46.60 | 0.43% | - |
| Jan 28, 2026 | 46.00 | 46.80 | 46.00 | 46.40 | 46.40 | -0.85% | - |
| Jan 27, 2026 | 48.00 | 48.00 | 46.80 | 46.80 | 46.80 | -2.90% | - |
| Jan 26, 2026 | 48.20 | 48.20 | 47.80 | 48.20 | 48.20 | -0.82% | - |
| Jan 23, 2026 | 48.00 | 49.20 | 47.00 | 48.60 | 48.60 | -1.62% | 51 |
| Jan 22, 2026 | 47.80 | 49.60 | 47.80 | 49.40 | 49.40 | 0.41% | - |
| Jan 21, 2026 | 46.80 | 49.20 | 46.80 | 49.20 | 49.20 | 2.07% | - |
| Jan 20, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -2.03% | - |
| Jan 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Jan 16, 2026 | 48.80 | 50.00 | 48.80 | 49.80 | 49.80 | -1.39% | - |
| Jan 15, 2026 | 48.60 | 50.50 | 48.60 | 50.50 | 50.50 | 1.00% | - |
| Jan 14, 2026 | 47.60 | 50.00 | 47.60 | 50.00 | 50.00 | 1.63% | - |
| Jan 13, 2026 | 47.40 | 49.20 | 47.40 | 49.20 | 49.20 | 0.82% | - |
| Jan 12, 2026 | 47.00 | 48.80 | 47.00 | 48.80 | 48.80 | 0.41% | - |
| Jan 9, 2026 | 46.00 | 48.60 | 46.00 | 48.60 | 48.60 | 2.10% | - |
| Jan 8, 2026 | 44.40 | 48.00 | 44.40 | 47.60 | 47.60 | 4.39% | 1 |
| Jan 7, 2026 | 45.60 | 46.00 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Jan 6, 2026 | 44.80 | 46.80 | 44.80 | 46.80 | 46.80 | 1.30% | - |
| Jan 5, 2026 | 43.40 | 47.20 | 43.40 | 46.20 | 46.20 | 3.59% | - |
| Jan 2, 2026 | 42.00 | 44.60 | 42.00 | 44.60 | 44.60 | 4.21% | - |
| Dec 30, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Dec 29, 2025 | 42.40 | 43.80 | 42.40 | 43.60 | 43.60 | 0.93% | - |
| Dec 23, 2025 | 42.20 | 43.40 | 42.20 | 43.20 | 43.20 | -0.92% | - |
| Dec 22, 2025 | 41.80 | 44.20 | 41.80 | 43.60 | 43.60 | 0.93% | - |
| Dec 19, 2025 | 41.80 | 43.20 | 41.80 | 43.20 | 43.20 | 0.93% | - |
| Dec 18, 2025 | 41.60 | 43.00 | 41.60 | 42.80 | 42.80 | - | - |
| Dec 17, 2025 | 41.40 | 42.80 | 41.40 | 42.80 | 42.80 | 0.47% | - |
| Dec 16, 2025 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -2.29% | 150 |
| Dec 15, 2025 | 43.80 | 43.80 | 43.20 | 43.60 | 43.36 | -1.36% | - |
| Dec 12, 2025 | 44.60 | 44.80 | 44.00 | 44.20 | 43.96 | -2.64% | - |
| Dec 11, 2025 | 43.20 | 45.40 | 43.20 | 45.40 | 45.15 | 4.13% | - |
| Dec 10, 2025 | 41.80 | 43.60 | 41.80 | 43.60 | 43.36 | 2.83% | - |
| Dec 9, 2025 | 42.00 | 42.60 | 42.00 | 42.40 | 42.17 | - | - |
| Dec 8, 2025 | 42.00 | 42.80 | 41.60 | 42.40 | 42.17 | -0.47% | - |
| Dec 5, 2025 | 41.00 | 43.20 | 41.00 | 42.60 | 42.37 | 1.91% | - |
| Dec 4, 2025 | 40.60 | 41.80 | 40.60 | 41.80 | 41.57 | 1.95% | - |
| Dec 3, 2025 | 40.00 | 41.20 | 40.00 | 41.00 | 40.78 | 0.49% | - |
| Dec 2, 2025 | 40.20 | 40.80 | 40.20 | 40.80 | 40.58 | -0.49% | - |
| Dec 1, 2025 | 40.60 | 41.00 | 40.40 | 41.00 | 40.78 | 1.49% | - |
| Nov 28, 2025 | 40.40 | 40.80 | 40.40 | 40.40 | 40.18 | 0.50% | - |
| Nov 27, 2025 | 40.20 | 40.40 | 40.20 | 40.20 | 39.98 | -1.47% | - |
| Nov 26, 2025 | 40.60 | 41.40 | 40.60 | 40.80 | 40.58 | -0.97% | - |
| Nov 25, 2025 | 39.00 | 41.40 | 39.00 | 41.20 | 40.98 | 5.10% | - |
| Nov 24, 2025 | 39.00 | 39.40 | 38.80 | 39.20 | 38.99 | -1.01% | - |
| Nov 21, 2025 | 38.00 | 39.80 | 38.00 | 39.60 | 39.38 | 3.66% | 6 |
| Nov 20, 2025 | 36.20 | 38.20 | 36.20 | 38.20 | 37.99 | 5.52% | 15 |
| Nov 19, 2025 | 36.20 | 36.80 | 36.00 | 36.20 | 36.00 | -1.63% | - |
| Nov 18, 2025 | 35.40 | 37.00 | 35.40 | 36.80 | 36.60 | 2.79% | - |
| Nov 17, 2025 | 38.40 | 39.00 | 35.80 | 35.80 | 35.60 | -7.25% | 5 |