Advanced Info Service Public Company Limited (FRA:AISF)
Germany · Delayed Price · Currency is EUR 9.45
-0.10 (-1.05%)
At close: Mar 27, 2026
FRA:AISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Mar 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Mar 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Mar 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Mar 23, 2026 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | 2.05% | 73 |
| Mar 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Mar 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Mar 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Mar 13, 2026 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 2.56% | 3,106 |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Mar 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Mar 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Mar 9, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 1.04% | 10 |
| Mar 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Mar 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Mar 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.08% | - |
| Mar 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Mar 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Feb 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.05 | -3.57% | - |
| Feb 25, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 10.43 | 5.66% | 38 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 9.87 | 1.92% | - |
| Feb 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.68 | 0.97% | - |
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.59 | 0.98% | - |
| Feb 19, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 9.49 | -0.97% | 9,300 |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.59 | -0.96% | - |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.68 | - | - |
| Feb 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.68 | - | - |
| Feb 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.68 | - | - |
| Feb 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.68 | 2.97% | - |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.40 | -5.61% | - |
| Feb 10, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 9.96 | 8.08% | 20 |
| Feb 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.22 | 3.13% | - |
| Feb 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 8.94 | -0.52% | - |
| Feb 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 8.98 | -2.03% | - |
| Feb 4, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.17 | 2.07% | - |
| Feb 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 8.98 | -1.53% | - |
| Feb 2, 2026 | 9.35 | 9.80 | 9.35 | 9.80 | 9.12 | 3.16% | 3 |
| Jan 30, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 8.84 | 2.70% | 1 |
| Jan 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.61 | -0.54% | - |
| Jan 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.66 | -3.12% | - |
| Jan 27, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 8.94 | 3.78% | 100 |
| Jan 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.61 | -5.61% | - |
| Jan 23, 2026 | 9.35 | 9.80 | 9.35 | 9.80 | 9.12 | 5.38% | 1,209 |
| Jan 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.66 | -5.10% | - |
| Jan 21, 2026 | 9.40 | 9.80 | 9.40 | 9.80 | 9.12 | 2.62% | 1,159 |
| Jan 20, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 8.89 | 3.80% | 240 |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.56 | 1.10% | - |