Albany International Corp. (FRA:AII)
Germany · Delayed Price · Currency is EUR 54.00
-1.00 (-1.82%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 53.50 | 55.50 | 53.50 | 55.00 | 55.00 | - | - |
| Jun 1, 2026 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | - | - |
| May 29, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | - |
| May 28, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.92% | - |
| May 27, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | - | - |
| May 26, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 2.83% | - |
| May 25, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - | - |
| May 22, 2026 | 51.00 | 53.50 | 51.00 | 53.00 | 53.00 | 1.92% | 15 |
| May 21, 2026 | 50.50 | 53.50 | 50.50 | 52.00 | 52.00 | 1.96% | 20 |
| May 20, 2026 | 50.50 | 52.00 | 50.50 | 51.00 | 51.00 | -0.97% | - |
| May 19, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | -1.90% | - |
| May 18, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 0.96% | - |
| May 15, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| May 14, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | -0.93% | - |
| May 13, 2026 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 3.85% | - |
| May 12, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | - | - |
| May 11, 2026 | 51.50 | 53.00 | 51.50 | 52.00 | 52.00 | -0.95% | - |
| May 8, 2026 | 51.00 | 53.00 | 51.00 | 52.50 | 52.50 | 0.96% | - |
| May 7, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | - |
| May 6, 2026 | 48.40 | 51.00 | 48.40 | 51.00 | 51.00 | 2.82% | - |
| May 5, 2026 | 47.40 | 49.60 | 47.40 | 49.60 | 49.60 | 2.48% | - |
| May 4, 2026 | 48.20 | 49.60 | 48.00 | 48.40 | 48.40 | -0.82% | - |
| Apr 30, 2026 | 48.20 | 49.80 | 48.20 | 48.80 | 48.80 | -0.81% | - |
| Apr 29, 2026 | 45.60 | 49.40 | 45.60 | 49.20 | 49.20 | 5.58% | - |
| Apr 28, 2026 | 46.60 | 47.00 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Apr 27, 2026 | 45.60 | 47.60 | 45.60 | 47.60 | 47.60 | 1.28% | - |
| Apr 24, 2026 | 47.00 | 47.80 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| 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 | -3.58% | - |