Aisin Corporation (FRA:AKN)
Germany · Delayed Price · Currency is EUR 14.90
+0.30 (2.05%)
At close: Jan 30, 2026
Aisin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jan 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Jan 13, 2026 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | 3.05% | 2 |
| Jan 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jan 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jan 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Jan 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jan 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Jan 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Dec 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Dec 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Dec 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Dec 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Dec 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Dec 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Dec 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Dec 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Dec 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 5.06% | - |
| Dec 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Dec 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Dec 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Dec 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Dec 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Dec 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Dec 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Dec 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Nov 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Nov 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |