Albany International Corp. (FRA:AII)
Germany · Delayed Price · Currency is EUR 65.50
+0.50 (0.77%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:AII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | - | -1.54% | - |
| Jun 25, 2026 | 61.50 | 65.50 | 61.50 | 65.00 | 65.00 | 3.17% | - |
| Jun 24, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 2.44% | - |
| Jun 23, 2026 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | -1.60% | - |
| Jun 22, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 1.63% | - |
| Jun 19, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Jun 18, 2026 | 59.50 | 62.00 | 59.50 | 61.50 | 61.50 | 0.82% | - |
| Jun 17, 2026 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 1.67% | - |
| Jun 16, 2026 | 59.50 | 61.00 | 59.50 | 60.00 | 60.00 | -1.64% | - |
| Jun 15, 2026 | 59.50 | 61.50 | 59.50 | 61.00 | 61.00 | - | - |
| Jun 12, 2026 | 59.50 | 62.00 | 59.50 | 61.00 | 61.00 | 0.83% | - |
| Jun 11, 2026 | 57.00 | 60.50 | 57.00 | 60.50 | 60.50 | 4.31% | - |
| Jun 10, 2026 | 58.50 | 59.50 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Jun 9, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 0.84% | - |
| Jun 8, 2026 | 57.00 | 60.00 | 57.00 | 59.50 | 59.50 | 2.59% | - |
| Jun 5, 2026 | 57.50 | 59.00 | 57.50 | 58.00 | 58.00 | 1.29% | - |
| Jun 4, 2026 | 53.50 | 57.50 | 53.50 | 57.50 | 57.26 | 5.50% | - |
| Jun 3, 2026 | 54.00 | 55.00 | 54.00 | 54.50 | 54.27 | -0.91% | - |
| Jun 2, 2026 | 53.50 | 55.50 | 53.50 | 55.00 | 54.77 | - | - |
| Jun 1, 2026 | 54.00 | 55.00 | 53.50 | 55.00 | 54.77 | - | - |
| May 29, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 54.77 | - | - |
| May 28, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.77 | 0.92% | - |
| May 27, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.27 | - | - |
| May 26, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.27 | 2.83% | - |
| May 25, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.78 | - | - |
| May 22, 2026 | 51.00 | 53.50 | 51.00 | 53.00 | 52.78 | 1.92% | 15 |
| May 21, 2026 | 50.50 | 53.50 | 50.50 | 52.00 | 51.78 | 1.96% | 20 |
| May 20, 2026 | 50.50 | 52.00 | 50.50 | 51.00 | 50.79 | -0.97% | - |
| May 19, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.28 | -1.90% | - |
| May 18, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.28 | 0.96% | - |
| May 15, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 51.78 | -2.80% | - |
| May 14, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.28 | -0.93% | - |
| May 13, 2026 | 51.00 | 54.00 | 51.00 | 54.00 | 53.77 | 3.85% | - |
| May 12, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 51.78 | - | - |
| May 11, 2026 | 51.50 | 53.00 | 51.50 | 52.00 | 51.78 | -0.95% | - |
| May 8, 2026 | 51.00 | 53.00 | 51.00 | 52.50 | 52.28 | 0.96% | - |
| May 7, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 51.78 | 1.96% | - |
| May 6, 2026 | 48.40 | 51.00 | 48.40 | 51.00 | 50.79 | 2.82% | - |
| May 5, 2026 | 47.40 | 49.60 | 47.40 | 49.60 | 49.39 | 2.48% | - |
| May 4, 2026 | 48.20 | 49.60 | 48.00 | 48.40 | 48.20 | -0.82% | - |
| Apr 30, 2026 | 48.20 | 49.80 | 48.20 | 48.80 | 48.60 | -0.81% | - |
| Apr 29, 2026 | 45.60 | 49.40 | 45.60 | 49.20 | 48.99 | 5.58% | - |
| Apr 28, 2026 | 46.60 | 47.00 | 46.60 | 46.60 | 46.40 | -2.10% | - |
| Apr 27, 2026 | 45.60 | 47.60 | 45.60 | 47.60 | 47.40 | 1.28% | - |
| Apr 24, 2026 | 47.00 | 47.80 | 47.00 | 47.00 | 46.80 | -2.08% | - |
| Apr 23, 2026 | 46.20 | 48.20 | 46.20 | 48.00 | 47.80 | 1.69% | - |
| Apr 22, 2026 | 49.60 | 49.60 | 47.00 | 47.20 | 47.00 | -1.67% | 1 |
| Apr 21, 2026 | 48.20 | 48.80 | 47.60 | 48.00 | 47.80 | -2.83% | - |
| Apr 20, 2026 | 48.00 | 49.60 | 48.00 | 49.40 | 49.19 | 0.41% | 10 |
| Apr 17, 2026 | 46.00 | 49.60 | 46.00 | 49.20 | 48.99 | 4.68% | - |