Albany International Corp. (FRA:AII)
Germany · Delayed Price · Currency is EUR 52.00
0.00 (0.00%)
At close: Sep 18, 2026
FRA:AII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | - | - |
| Sep 17, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | - |
| Sep 16, 2026 | 50.00 | 52.50 | 50.00 | 52.00 | 52.00 | 1.96% | - |
| Sep 15, 2026 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | -1.92% | - |
| Sep 14, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 0.97% | - |
| Sep 11, 2026 | 50.00 | 52.00 | 50.00 | 51.50 | 51.50 | 0.98% | 35 |
| Sep 10, 2026 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | -0.97% | 10 |
| Sep 9, 2026 | 52.00 | 55.00 | 51.50 | 51.50 | 51.50 | -3.74% | 40 |
| Sep 8, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | - |
| Sep 7, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | -0.93% | - |
| Sep 4, 2026 | 52.00 | 54.00 | 52.00 | 53.50 | 53.50 | - | - |
| Sep 3, 2026 | 49.20 | 54.00 | 49.20 | 53.50 | 53.50 | 4.90% | - |
| Sep 2, 2026 | 46.40 | 52.00 | 46.40 | 51.00 | 51.00 | 8.97% | 100 |
| Sep 1, 2026 | 46.40 | 47.40 | 46.40 | 46.80 | 46.80 | 0.08% | - |
| Aug 31, 2026 | 48.80 | 48.80 | 47.00 | 47.00 | 46.76 | -6.00% | - |
| Aug 28, 2026 | 49.40 | 50.50 | 49.40 | 50.00 | 49.75 | -0.99% | - |
| Aug 27, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.25 | 1.00% | - |
| Aug 26, 2026 | 48.40 | 50.00 | 48.40 | 50.00 | 49.75 | 0.40% | - |
| Aug 25, 2026 | 48.60 | 50.50 | 48.60 | 49.80 | 49.55 | 0.40% | - |
| Aug 24, 2026 | 49.20 | 50.00 | 49.20 | 49.60 | 49.35 | -0.80% | - |
| Aug 21, 2026 | 48.80 | 50.50 | 48.80 | 50.00 | 49.75 | - | - |
| Aug 20, 2026 | 49.80 | 50.50 | 49.80 | 50.00 | 49.75 | -0.99% | - |
| Aug 19, 2026 | 52.50 | 55.00 | 50.50 | 50.50 | 50.25 | -6.48% | 72 |
| Aug 18, 2026 | 53.50 | 54.50 | 53.50 | 54.00 | 53.73 | -0.92% | - |
| Aug 17, 2026 | 54.50 | 55.00 | 54.50 | 54.50 | 54.23 | -0.91% | - |
| Aug 14, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 54.72 | -0.90% | - |
| Aug 13, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.22 | -0.89% | - |
| Aug 12, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 55.72 | 4.67% | 20 |
| Aug 11, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.23 | 1.90% | - |
| Aug 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -1.87% | - |
| Aug 7, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.23 | 1.90% | - |
| Aug 6, 2026 | 52.00 | 52.50 | 50.50 | 52.50 | 52.24 | -1.87% | - |
| Aug 5, 2026 | 53.00 | 56.00 | 53.00 | 53.50 | 53.23 | -15.75% | - |
| Aug 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.18 | -2.31% | - |
| Aug 3, 2026 | 62.50 | 65.50 | 62.50 | 65.00 | 64.67 | 0.78% | - |
| Jul 31, 2026 | 62.50 | 64.50 | 62.50 | 64.50 | 64.17 | 0.78% | - |
| Jul 30, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 63.68 | - | - |
| Jul 29, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 63.68 | -3.76% | - |
| Jul 28, 2026 | 65.00 | 67.00 | 65.00 | 66.50 | 66.16 | - | - |
| Jul 27, 2026 | 64.00 | 66.50 | 64.00 | 66.50 | 66.16 | 0.76% | - |
| Jul 24, 2026 | 63.50 | 66.50 | 63.50 | 66.00 | 65.67 | 1.54% | - |
| Jul 23, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 64.67 | 0.78% | - |
| Jul 22, 2026 | 64.50 | 68.50 | 64.50 | 64.50 | 64.17 | -2.27% | 57 |
| Jul 21, 2026 | 64.00 | 67.00 | 64.00 | 66.00 | 65.67 | 0.76% | - |
| Jul 20, 2026 | 63.00 | 65.50 | 63.00 | 65.50 | 65.17 | - | - |
| Jul 17, 2026 | 63.00 | 65.50 | 63.00 | 65.50 | 65.17 | 1.55% | - |
| Jul 16, 2026 | 63.00 | 65.50 | 63.00 | 64.50 | 64.17 | -0.77% | - |
| Jul 15, 2026 | 62.50 | 65.00 | 62.50 | 65.00 | 64.67 | 1.56% | 50 |
| Jul 14, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 63.68 | 1.59% | - |
| Jul 13, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 62.68 | -0.79% | 50 |