Advanced Info Service Public Company Limited (FRA:AISF)
Germany · Delayed Price · Currency is EUR 9.40
-0.35 (-3.59%)
Jun 3, 2026, 8:06 AM CET
FRA:AISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | - | -1.05% | 1,000 |
| 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% | - |
| May 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| May 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| May 14, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| May 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| May 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| May 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| May 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| May 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| May 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| May 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| May 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Apr 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Apr 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Apr 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Apr 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Apr 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Apr 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Apr 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Apr 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Apr 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Apr 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Apr 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Apr 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Apr 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Apr 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Apr 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Apr 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Apr 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Apr 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Mar 31, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 4.17% | 1 |
| Mar 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| 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 |