Autoneum Holding AG (FRA:AN9)
Germany · Delayed Price · Currency is EUR 127.00
-3.00 (-2.31%)
Aug 25, 2026, 3:50 PM EDT
FRA:AN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Aug 25, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Aug 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Aug 21, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Aug 20, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Aug 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| Aug 18, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Aug 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Aug 14, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 2.27% | - |
| Aug 13, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Aug 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Aug 11, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Aug 10, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Aug 7, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Aug 6, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Aug 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Aug 4, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Aug 3, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jul 31, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.80% | - |
| Jul 30, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 12.60% | - |
| Jul 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 8.55% | - |
| Jul 28, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Jul 27, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4.50% | - |
| Jul 24, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Jul 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.70% | - |
| Jul 22, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Jul 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5.66% | - |
| Jul 20, 2026 | 114.00 | 114.00 | 106.00 | 106.00 | 106.00 | -4.50% | - |
| Jul 17, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -6.72% | - |
| Jul 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jul 15, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Jul 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jul 13, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Jul 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Jul 8, 2026 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -4.03% | - |
| Jul 7, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jul 6, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Jul 3, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 7.63% | - |
| Jul 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| Jul 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jun 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jun 29, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Jun 26, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -1.65% | 65 |
| Jun 25, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Jun 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Jun 23, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jun 22, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Jun 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 18, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -3.94% | - |