Aisin Corporation (FRA:AKN)
Germany · Delayed Price · Currency is EUR 12.20
-0.30 (-2.40%)
At close: Mar 27, 2026
FRA:AKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Mar 26, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 150 |
| Mar 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Mar 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Mar 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Mar 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Mar 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | - |
| Mar 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Mar 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Mar 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Mar 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Mar 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Mar 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Mar 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Mar 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.71% | - |
| Mar 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | - |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Feb 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Feb 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -8.23% | - |
| Feb 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Feb 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Feb 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Feb 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Feb 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Feb 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Feb 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Feb 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Jan 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jan 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jan 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jan 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Jan 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Jan 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jan 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jan 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Jan 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |