Advanced Info Service Public Company Limited (FRA:AISF)
Germany · Delayed Price · Currency is EUR 9.65
0.00 (0.00%)
Jul 28, 2026, 8:25 AM CET
FRA:AISF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Jul 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Jul 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Jul 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Jul 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Jul 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Jul 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Jul 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Jul 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jul 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jul 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Jul 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Jul 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.06% | - |
| Jun 30, 2026 | 9.45 | 9.85 | 9.45 | 9.85 | 9.85 | 7.65% | 505 |
| Jun 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jun 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Jun 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Jun 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jun 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Jun 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | - |
| Jun 18, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | 0.52% | 164 |
| Jun 17, 2026 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 3.21% | 240 |
| Jun 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jun 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jun 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Jun 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Jun 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 420 |
| Jun 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jun 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jun 5, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 0.52% | 315 |
| Jun 4, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 2.66% | 240 |
| Jun 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jun 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.83% | - |
| Jun 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| May 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| May 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| May 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| May 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| May 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| May 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | 1,000 |
| May 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 1,000 |
| May 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |