Autoneum Holding AG (FRA:AN9)
Germany · Delayed Price · Currency is EUR 116.00
+2.00 (1.75%)
Last updated: Jul 17, 2026, 5:16 PM CET
FRA:AN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |