Advanced Info Service Public Company Limited (FRA:AISF)
Germany · Delayed Price · Currency is EUR 8.90
-0.05 (-0.56%)
At close: Sep 18, 2026
FRA:AISF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Sep 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Sep 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Sep 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Sep 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Sep 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Sep 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Sep 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Sep 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Sep 7, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Sep 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Sep 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Aug 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Aug 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Aug 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Aug 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Aug 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.78% | - |
| Aug 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | - | - |
| Aug 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | 0.52% | - |
| Aug 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | - | - |
| Aug 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | -1.04% | - |
| Aug 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | 1,000 |
| Aug 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Aug 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Aug 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | -0.52% | - |
| Aug 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | 0.52% | - |
| Aug 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Aug 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Aug 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | -0.52% | - |
| Jul 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | 0.52% | - |
| Jul 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Jul 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Jul 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Jul 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Jul 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Jul 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Jul 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | -2.03% | - |
| Jul 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.62 | 1.55% | - |
| Jul 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | 0.52% | - |
| Jul 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | 1.05% | - |
| Jul 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | -1.04% | - |
| Jul 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | -1.53% | - |
| Jul 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.57 | 1.03% | - |
| Jul 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | 0.52% | - |