Skip to main content
logo
Apartment Investment and Management Company (FRA:AIV)
Germany flag Germany · Delayed Price · Currency is EUR
1.880
-0.060 (-3.09%)
At close: Sep 18, 2026

FRA:AIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20261.921.921.881.881.88-3.09%-
Sep 17, 20261.961.971.941.941.94-1.02%-
Sep 16, 20261.971.991.961.961.96--
Sep 15, 20262.042.041.961.961.96-2.97%-
Sep 14, 20262.062.062.002.022.02-1.94%-
Sep 11, 20262.102.102.062.062.06--
Sep 10, 20262.102.102.062.062.06-1.90%-
Sep 9, 20262.122.122.102.102.10-0.94%-
Sep 8, 20262.182.182.122.122.12-2.75%-
Sep 7, 20262.182.182.182.182.18--
Sep 4, 20262.182.202.162.182.18--
Sep 3, 20262.202.202.162.182.18--
Sep 2, 20262.182.182.162.182.180.93%-
Sep 1, 20262.162.182.162.162.160.93%-
Aug 31, 20262.182.182.142.142.14-1.83%-
Aug 28, 20262.142.202.142.182.181.87%-
Aug 27, 20262.162.162.122.142.14-0.93%-
Aug 26, 20262.202.202.162.162.16-0.92%-
Aug 25, 20262.222.222.182.182.18-0.91%-
Aug 24, 20262.242.242.202.202.20-0.90%-
Aug 21, 20262.222.222.222.222.22--
Aug 20, 20262.242.242.202.222.22--
Aug 19, 20262.242.242.222.222.22-0.89%-
Aug 18, 20262.242.262.242.242.24--
Aug 17, 20262.262.262.222.242.24-0.88%-
Aug 14, 20262.242.262.222.262.260.89%-
Aug 13, 20262.262.262.242.242.24--
Aug 12, 20262.242.242.222.242.24--
Aug 11, 20262.262.262.242.242.24--
Aug 10, 20262.282.282.242.242.24-1.75%-
Aug 7, 20262.282.302.282.282.28--
Aug 6, 20262.282.282.262.282.28--
Aug 5, 20262.302.302.262.282.28--
Aug 4, 20262.322.322.282.282.28-1.72%-
Aug 3, 20262.342.342.322.322.32--
Jul 31, 20262.302.322.282.322.320.87%-
Jul 30, 20262.282.302.262.302.301.77%-
Jul 29, 20262.282.302.262.262.26-0.88%-
Jul 28, 20262.302.302.282.282.28-0.87%-
Jul 27, 20262.322.342.302.302.30--
Jul 24, 20262.302.322.302.302.30--
Jul 23, 20262.282.302.262.302.30--
Jul 22, 20262.362.362.302.302.30-1.71%-
Jul 21, 20262.322.342.302.342.340.86%-
Jul 20, 20262.382.382.322.322.32-0.85%-
Jul 17, 20262.402.402.342.342.34-2.50%-
Jul 16, 20262.382.422.382.402.400.84%-
Jul 15, 20262.422.442.362.382.38-2.46%-
Jul 14, 20262.442.442.402.442.44--
Jul 13, 20262.442.462.442.442.44--