Aisin Corporation (FRA:AKN)
Germany · Delayed Price · Currency is EUR 12.00
-0.10 (-0.83%)
At close: Apr 23, 2026
FRA:AKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Apr 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Apr 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Apr 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Apr 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Apr 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Apr 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Apr 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Apr 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Apr 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Apr 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Apr 1, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 5.93% | 10 |
| Mar 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Mar 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Mar 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | -2.40% | - |
| Mar 26, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.31 | 1.63% | 150 |
| Mar 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | 1.65% | - |
| Mar 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | 2.54% | - |
| Mar 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | -0.84% | - |
| Mar 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | -0.83% | - |
| Mar 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | -5.51% | - |
| Mar 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | 1.60% | - |
| Mar 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | - | - |
| Mar 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | -1.57% | - |
| Mar 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.50 | -2.31% | - |
| Mar 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | -0.76% | - |
| Mar 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - | - |
| Mar 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | 1.55% | - |
| Mar 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | -4.44% | - |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | -0.74% | - |
| Mar 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | 3.03% | - |
| Mar 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | -5.71% | - |
| Mar 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | -4.76% | - |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.47 | -1.34% | - |
| Feb 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | 2.76% | - |
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | -0.68% | - |
| Feb 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.37 | 1.39% | - |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | -0.69% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | - | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.27 | -8.23% | - |
| Feb 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | 1.28% | - |
| Feb 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | -0.64% | - |
| Feb 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | - | - |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | -0.63% | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | -0.63% | - |
| Feb 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.65 | 3.25% | - |
| Feb 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.16 | - | - |
| Feb 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.16 | 1.99% | - |