Advance Auto Parts, Inc. (FRA:AWN)
Germany · Delayed Price · Currency is EUR 39.92
-0.35 (-0.88%)
At close: Jan 30, 2026
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |