Autoneum Holding AG (FRA:AN9)
Germany · Delayed Price · Currency is EUR 120.00
-3.00 (-2.44%)
Last updated: Jun 26, 2026, 9:16 PM CET
FRA:AN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jun 16, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jun 15, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 3.25% | - |
| Jun 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jun 11, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Jun 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jun 9, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Jun 8, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | 10 |
| Jun 5, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Jun 4, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Jun 3, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| 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% | - |