Albany International Corp. (FRA:AII)
Germany · Delayed Price · Currency is EUR 47.00
-1.00 (-2.08%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 46.20 | 48.20 | 46.20 | 48.00 | 48.00 | 1.69% | - |
| Apr 22, 2026 | 49.60 | 49.60 | 47.00 | 47.20 | 47.20 | -1.67% | 1 |
| Apr 21, 2026 | 48.20 | 48.80 | 47.60 | 48.00 | 48.00 | -2.83% | - |
| Apr 20, 2026 | 48.00 | 49.60 | 48.00 | 49.40 | 49.40 | 0.41% | 10 |
| Apr 17, 2026 | 46.00 | 49.60 | 46.00 | 49.20 | 49.20 | 4.68% | - |
| Apr 16, 2026 | 46.60 | 47.20 | 46.60 | 47.00 | 47.00 | -1.67% | - |
| Apr 15, 2026 | 48.00 | 48.20 | 47.80 | 47.80 | 47.80 | -2.85% | - |
| Apr 14, 2026 | 47.80 | 49.20 | 47.80 | 49.20 | 49.20 | 0.41% | - |
| Apr 13, 2026 | 47.40 | 49.00 | 47.40 | 49.00 | 49.00 | 0.41% | 10 |
| Apr 10, 2026 | 47.20 | 48.80 | 47.20 | 48.80 | 48.80 | 0.41% | - |
| Apr 9, 2026 | 46.60 | 48.60 | 46.60 | 48.60 | 48.60 | 1.67% | - |
| Apr 8, 2026 | 44.20 | 48.00 | 44.20 | 47.80 | 47.80 | 4.37% | - |
| Apr 7, 2026 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.33% | - |
| Apr 2, 2026 | 45.80 | 45.80 | 45.00 | 45.20 | 45.20 | -3.83% | - |
| Apr 1, 2026 | 44.20 | 47.00 | 44.20 | 47.00 | 47.00 | 4.91% | - |
| Mar 31, 2026 | 43.20 | 44.80 | 43.20 | 44.80 | 44.80 | 2.28% | - |
| Mar 30, 2026 | 43.20 | 44.40 | 43.20 | 43.80 | 43.80 | - | - |
| 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% | - |