Autoneum Holding AG (FRA:AN9)
Germany · Delayed Price · Currency is EUR 130.00
-2.00 (-1.52%)
Last updated: Jun 3, 2026, 8:31 PM CET
FRA:AN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Jun 2, 2026 | 127.00 | 131.00 | 127.00 | 131.00 | 131.00 | 1.55% | - |
| Jun 1, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| May 29, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| May 28, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| May 27, 2026 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 2.33% | - |
| May 26, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | - |
| May 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| May 22, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 3.28% | - |
| May 21, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| May 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| May 19, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| May 18, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| May 15, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| May 14, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| May 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| May 12, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| May 11, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| May 8, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | -0.78% | - |
| May 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | - |
| May 6, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| May 5, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| May 4, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Apr 30, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 0.38% | - |
| Apr 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 122.54 | - | - |
| Apr 28, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 122.54 | -1.56% | - |
| Apr 27, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 124.48 | -1.54% | - |
| Apr 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 126.43 | -0.76% | - |
| Apr 23, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 127.40 | 1.55% | - |
| Apr 22, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 125.45 | 1.57% | 10 |
| Apr 21, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 123.51 | -1.55% | - |
| Apr 20, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 125.45 | -1.53% | - |
| Apr 17, 2026 | 121.00 | 131.00 | 121.00 | 131.00 | 127.40 | 8.26% | - |
| Apr 16, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 117.67 | -3.20% | - |
| Apr 15, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 121.56 | -0.79% | - |
| Apr 14, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 122.54 | -2.33% | - |
| Apr 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 125.45 | - | - |
| Apr 10, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 125.45 | 1.57% | - |
| Apr 9, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 123.51 | -1.55% | - |
| Apr 8, 2026 | 122.00 | 129.00 | 122.00 | 129.00 | 125.45 | 6.61% | - |
| Apr 7, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 117.67 | -2.42% | - |
| Apr 2, 2026 | 125.20 | 125.20 | 124.00 | 124.00 | 120.59 | -1.12% | - |
| Apr 1, 2026 | 123.40 | 125.40 | 123.40 | 125.40 | 121.95 | 1.95% | - |
| Mar 31, 2026 | 121.60 | 123.00 | 121.60 | 123.00 | 119.62 | 1.15% | - |
| Mar 30, 2026 | 121.40 | 121.60 | 121.40 | 121.60 | 118.26 | -0.98% | - |
| Mar 27, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 119.43 | -0.16% | - |
| Mar 26, 2026 | 124.80 | 124.80 | 123.00 | 123.00 | 119.62 | -1.44% | - |
| Mar 25, 2026 | 121.80 | 124.80 | 121.80 | 124.80 | 121.37 | 2.63% | - |
| Mar 24, 2026 | 121.20 | 121.60 | 121.20 | 121.60 | 118.26 | 0.33% | - |
| Mar 23, 2026 | 117.60 | 121.20 | 117.60 | 121.20 | 117.87 | 2.89% | - |