Advance Auto Parts, Inc. (FRA:AWN)
Germany · Delayed Price · Currency is EUR 47.47
+0.26 (0.55%)
Last updated: Feb 20, 2026, 8:04 AM CET
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.55% | - |
| Feb 19, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -1.05% | - |
| Feb 18, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -3.28% | - |
| Feb 17, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.25% | - |
| Feb 16, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.88% | - |
| Feb 13, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -2.27% | - |
| Feb 12, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 5.86% | - |
| Feb 11, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 2.54% | - |
| Feb 10, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.56% | - |
| Feb 9, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 4.22% | - |
| Feb 6, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.75% | - |
| Feb 5, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 5.12% | - |
| Feb 4, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 4.03% | - |
| Feb 3, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 2.87% | - |
| Feb 2, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.04% | - |
| Jan 30, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.88% | - |
| Jan 29, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -1.65% | - |
| Jan 28, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 2.86% | - |
| Jan 27, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 1.59% | - |
| Jan 26, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.93% | - |
| Jan 23, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.23% | - |
| Jan 22, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 9.13% | - |
| Jan 21, 2026 | 35.09 | 35.50 | 35.09 | 35.50 | 35.50 | -2.41% | 100 |
| Jan 20, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.85% | - |
| Jan 19, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.01% | - |
| Jan 16, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.08% | - |
| Jan 15, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.48% | - |
| Jan 14, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -2.41% | - |
| Jan 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.76% | - |
| Jan 12, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 3.73% | - |
| Jan 9, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 2.70% | - |
| Jan 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | -0.57% | - |
| Jan 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.98 | 7.10% | - |
| Jan 6, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | 32.66 | -0.90% | - |
| Jan 5, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 32.96 | -0.41% | - |
| Jan 2, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.10 | -1.42% | - |
| Dec 30, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.57 | -3.10% | - |
| Dec 29, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.65 | 1.29% | - |
| Dec 23, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.20 | 0.29% | - |
| Dec 22, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.10 | -3.93% | - |
| Dec 19, 2025 | 34.96 | 35.72 | 34.96 | 35.72 | 35.50 | -1.43% | 20 |
| Dec 18, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.02 | -3.73% | - |
| Dec 17, 2025 | 37.44 | 37.65 | 37.44 | 37.65 | 37.41 | -1.95% | 50 |
| Dec 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | -2.64% | - |
| Dec 15, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.19 | -2.44% | - |
| Dec 12, 2025 | 41.04 | 41.04 | 40.42 | 40.42 | 40.17 | -2.74% | 20 |
| Dec 11, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.31 | 4.54% | - |
| Dec 10, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.51 | -8.82% | - |
| Dec 9, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.33 | -2.68% | - |
| Dec 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.53 | -0.07% | - |