Advance Auto Parts, Inc. (FRA:AWN)
Germany · Delayed Price · Currency is EUR 35.72
-0.52 (-1.43%)
At close: Dec 19, 2025
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 34.96 | 35.72 | 34.96 | 35.72 | 35.72 | -1.43% | 20 |
| Dec 18, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -3.73% | - |
| Dec 17, 2025 | 37.44 | 37.65 | 37.44 | 37.65 | 37.65 | -1.95% | 50 |
| Dec 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.64% | - |
| Dec 15, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -2.44% | - |
| Dec 12, 2025 | 41.04 | 41.04 | 40.42 | 40.42 | 40.42 | -2.74% | 20 |
| Dec 11, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 4.54% | - |
| Dec 10, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -8.82% | - |
| Dec 9, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Dec 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.07% | - |
| Dec 5, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -2.03% | - |
| Dec 4, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.45% | - |
| Dec 3, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.30% | - |
| Dec 2, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 2.35% | - |
| Dec 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.18% | - |
| Nov 28, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.22% | - |
| Nov 27, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.50% | - |
| Nov 26, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.07% | - |
| Nov 25, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -1.77% | - |
| Nov 24, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 6.90% | - |
| Nov 21, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -3.83% | - |
| Nov 20, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 1.79% | - |
| Nov 19, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 2.40% | - |
| Nov 18, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -2.83% | - |
| Nov 17, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 0.07% | - |
| Nov 14, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -2.30% | - |
| Nov 13, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.06% | - |
| Nov 12, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 7.20% | - |
| Nov 11, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -2.42% | - |
| Nov 10, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 1.24% | - |
| Nov 7, 2025 | 41.01 | 41.46 | 41.01 | 41.46 | 41.46 | -1.39% | 15 |
| Nov 6, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.88% | - |
| Nov 5, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 2.90% | - |
| Nov 4, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.27% | - |
| Nov 3, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -7.30% | - |
| Oct 31, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -8.21% | - |
| Oct 30, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -2.31% | - |
| Oct 29, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 1.53% | - |
| Oct 28, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 2.36% | - |
| Oct 27, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.48% | - |
| Oct 24, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.78% | - |
| Oct 23, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.35% | - |
| Oct 22, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 4.95% | - |
| Oct 21, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -1.56% | - |
| Oct 20, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 1.47% | - |
| Oct 17, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -1.10% | - |
| Oct 16, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -2.90% | - |
| Oct 15, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.56% | - |
| Oct 14, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 7.16% | - |
| Oct 13, 2025 | 42.89 | 43.32 | 42.89 | 43.32 | 43.32 | 0.41% | 25 |