Advance Auto Parts, Inc. (FRA:AWN)
Germany · Delayed Price · Currency is EUR 35.95
+1.16 (3.33%)
At close: Jan 9, 2026
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.56 | -2.03% | - |
| Dec 4, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.48 | 1.45% | - |
| Dec 3, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 44.83 | -0.30% | - |
| Dec 2, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 44.96 | 2.35% | - |
| Dec 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.93 | -0.18% | - |
| Nov 28, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.01 | 0.22% | - |
| Nov 27, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.91 | 0.50% | - |
| Nov 26, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.70 | 0.07% | - |
| Nov 25, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.67 | -1.77% | - |
| Nov 24, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.45 | 6.90% | - |
| Nov 21, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.58 | -3.83% | - |
| Nov 20, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.24 | 1.79% | - |
| Nov 19, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.48 | 2.40% | - |
| Nov 18, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.48 | -2.83% | - |
| Nov 17, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.69 | 0.07% | - |
| Nov 14, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.66 | -2.30% | - |
| Nov 13, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.67 | 0.06% | - |
| Nov 12, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.64 | 7.20% | - |
| Nov 11, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.71 | -2.42% | - |
| Nov 10, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.72 | 1.24% | - |
| Nov 7, 2025 | 41.01 | 41.46 | 41.01 | 41.46 | 41.21 | -1.39% | 15 |
| Nov 6, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 41.79 | 0.88% | - |
| Nov 5, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.42 | 2.90% | - |
| Nov 4, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.26 | -0.27% | - |
| Nov 3, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.37 | -7.30% | - |
| Oct 31, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.55 | -8.21% | - |
| Oct 30, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.44 | -2.31% | - |
| Oct 29, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.57 | 1.53% | - |
| Oct 28, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.83 | 2.36% | - |
| Oct 27, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.73 | -0.48% | - |