Advanced Info Service Public Company Limited (FRA:AIS)
Germany · Delayed Price · Currency is EUR 0.8900
-0.0100 (-1.11%)
Last updated: Apr 2, 2026, 3:25 PM CET
FRA:AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | - |
| Apr 1, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Mar 31, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Mar 30, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.69% | - |
| Mar 27, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Mar 26, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Mar 25, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 1.66% | - |
| Mar 24, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.56% | - |
| Mar 23, 2026 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | -3.23% | - |
| Mar 20, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 19, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.62% | - |
| Mar 18, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.60% | - |
| Mar 17, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | 1.62% | - |
| Mar 16, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 2.21% | - |
| Mar 13, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Mar 12, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Mar 11, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Mar 10, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 9.52% | - |
| Mar 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Mar 6, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.37% | - |
| Mar 5, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Mar 4, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -2.69% | - |
| Mar 3, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Mar 2, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -4.15% | - |
| Feb 27, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -5.39% | - |
| Feb 26, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 25, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Feb 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Feb 20, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.01% | - |
| Feb 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Feb 18, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | - | - |
| Feb 17, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | - | - |
| Feb 16, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 1.02% | - |
| Feb 13, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Feb 12, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 3.13% | - |
| Feb 11, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Feb 10, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 4.86% | - |
| Feb 9, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 2.21% | - |
| Feb 6, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.16% | - |
| Feb 5, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.07% | - |
| Feb 4, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 2.19% | - |
| Feb 3, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 3.98% | - |
| Feb 2, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 2.92% | - |
| Jan 30, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.72% | - |
| Jan 29, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Jan 28, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 27, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 26, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -2.78% | - |
| Jan 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |