Autoneum Holding AG (FRA:AN9)
Germany · Delayed Price · Currency is EUR 129.00
-2.00 (-1.53%)
Last updated: Apr 24, 2026, 3:31 PM CET
FRA:AN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | - |
| Apr 22, 2026 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1.57% | 10 |
| Apr 21, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Apr 20, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Apr 17, 2026 | 121.00 | 131.00 | 121.00 | 131.00 | 131.00 | 8.26% | - |
| Apr 16, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.20% | - |
| Apr 15, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Apr 14, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Apr 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Apr 10, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1.57% | - |
| Apr 9, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Apr 8, 2026 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 6.61% | - |
| Apr 7, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Apr 2, 2026 | 125.20 | 125.20 | 124.00 | 124.00 | 124.00 | -1.12% | - |
| Apr 1, 2026 | 123.40 | 125.40 | 123.40 | 125.40 | 125.40 | 1.95% | - |
| Mar 31, 2026 | 121.60 | 123.00 | 121.60 | 123.00 | 123.00 | 1.15% | - |
| Mar 30, 2026 | 121.40 | 121.60 | 121.40 | 121.60 | 121.60 | -0.98% | - |
| Mar 27, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.16% | - |
| Mar 26, 2026 | 124.80 | 124.80 | 123.00 | 123.00 | 123.00 | -1.44% | - |
| Mar 25, 2026 | 121.80 | 124.80 | 121.80 | 124.80 | 124.80 | 2.63% | - |
| Mar 24, 2026 | 121.20 | 121.60 | 121.20 | 121.60 | 121.60 | 0.33% | - |
| Mar 23, 2026 | 117.60 | 121.20 | 117.60 | 121.20 | 121.20 | 2.89% | - |
| Mar 20, 2026 | 117.20 | 117.80 | 117.20 | 117.80 | 117.80 | 0.68% | - |
| Mar 19, 2026 | 123.20 | 123.20 | 117.00 | 117.00 | 117.00 | -5.03% | - |
| Mar 18, 2026 | 121.80 | 123.20 | 121.80 | 123.20 | 123.20 | 0.98% | - |
| Mar 17, 2026 | 122.40 | 122.40 | 122.00 | 122.00 | 122.00 | -0.33% | - |
| Mar 16, 2026 | 127.60 | 127.60 | 122.40 | 122.40 | 122.40 | -4.23% | - |
| Mar 13, 2026 | 129.40 | 129.40 | 127.80 | 127.80 | 127.80 | -1.24% | - |
| Mar 12, 2026 | 128.60 | 129.40 | 128.60 | 129.40 | 129.40 | 0.62% | - |
| Mar 11, 2026 | 127.20 | 128.60 | 127.20 | 128.60 | 128.60 | 0.94% | - |
| Mar 10, 2026 | 128.80 | 128.80 | 127.40 | 127.40 | 127.40 | -1.09% | - |
| Mar 9, 2026 | 130.40 | 130.40 | 128.80 | 128.80 | 128.80 | -1.08% | - |
| Mar 6, 2026 | 131.80 | 131.80 | 130.20 | 130.20 | 130.20 | -1.36% | - |
| Mar 5, 2026 | 132.40 | 132.40 | 132.00 | 132.00 | 132.00 | - | - |
| Mar 4, 2026 | 131.80 | 132.00 | 131.80 | 132.00 | 132.00 | 0.15% | - |
| Mar 3, 2026 | 135.40 | 135.40 | 131.80 | 131.80 | 131.80 | -2.66% | - |
| Mar 2, 2026 | 138.60 | 138.60 | 135.40 | 135.40 | 135.40 | -1.74% | - |
| Feb 27, 2026 | 137.40 | 137.80 | 137.40 | 137.80 | 137.80 | 0.29% | - |
| Feb 26, 2026 | 139.00 | 139.00 | 137.40 | 137.40 | 137.40 | -1.15% | - |
| Feb 25, 2026 | 139.60 | 139.60 | 139.00 | 139.00 | 139.00 | -0.43% | - |
| Feb 24, 2026 | 137.60 | 139.60 | 137.60 | 139.60 | 139.60 | 1.45% | - |
| Feb 23, 2026 | 138.20 | 138.20 | 137.60 | 137.60 | 137.60 | -0.43% | - |
| Feb 20, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - | - |
| Feb 19, 2026 | 139.60 | 139.60 | 138.20 | 138.20 | 138.20 | -1.00% | - |
| Feb 18, 2026 | 137.20 | 139.60 | 137.20 | 139.60 | 139.60 | 1.75% | - |
| Feb 17, 2026 | 139.20 | 139.20 | 137.20 | 137.20 | 137.20 | -1.44% | - |
| Feb 16, 2026 | 139.80 | 139.80 | 139.20 | 139.20 | 139.20 | -0.43% | - |
| Feb 13, 2026 | 137.80 | 139.80 | 137.80 | 139.80 | 139.80 | 1.45% | - |
| Feb 12, 2026 | 137.20 | 137.80 | 137.20 | 137.80 | 137.80 | 0.29% | - |
| Feb 11, 2026 | 141.20 | 141.20 | 137.40 | 137.40 | 137.40 | -2.83% | - |