Advance Auto Parts, Inc. (FRA:AWN)
Germany · Delayed Price · Currency is EUR 49.32
-1.28 (-2.53%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:AWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | - | -2.53% | - |
| Jun 2, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -2.05% | - |
| Jun 1, 2026 | 51.62 | 51.66 | 51.62 | 51.66 | 51.66 | 1.06% | 50 |
| May 29, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 2.36% | - |
| May 28, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 5.72% | - |
| May 27, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -5.33% | - |
| May 26, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.06% | - |
| May 25, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -2.02% | - |
| May 22, 2026 | 50.44 | 50.96 | 50.44 | 50.96 | 50.96 | 8.26% | 200 |
| May 21, 2026 | 44.39 | 47.07 | 44.39 | 47.07 | 47.07 | 10.99% | 100 |
| May 20, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -1.99% | - |
| May 19, 2026 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 7.82% | - |
| May 18, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -5.49% | - |
| May 15, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1.10% | - |
| May 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -6.15% | - |
| May 13, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1.70% | - |
| May 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -7.25% | - |
| May 11, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -2.31% | - |
| May 8, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -1.42% | - |
| May 7, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 2.01% | - |
| May 6, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -1.33% | - |
| May 5, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -2.35% | - |
| May 4, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 5.54% | - |
| Apr 30, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -1.55% | - |
| Apr 29, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -1.97% | - |
| Apr 28, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.22% | - |
| Apr 27, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.44% | - |
| Apr 24, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -1.67% | - |
| Apr 23, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.60% | - |
| Apr 22, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 3.28% | - |
| Apr 21, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.17% | - |
| Apr 20, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.90% | - |
| Apr 17, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.02% | - |
| Apr 16, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 1.59% | - |
| Apr 15, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -1.44% | - |
| Apr 14, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 3.86% | - |
| Apr 13, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -3.81% | - |
| Apr 10, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 3.93% | - |
| Apr 9, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.17 | -0.45% | - |
| Apr 8, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.38 | 1.84% | - |
| Apr 7, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.54 | -1.37% | - |
| Apr 2, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.17 | 1.93% | - |
| Apr 1, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.30 | 1.55% | - |
| Mar 31, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.60 | 1.84% | - |
| Mar 30, 2026 | 44.70 | 44.70 | 44.00 | 44.00 | 43.80 | -1.97% | 75 |
| Mar 27, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.68 | -0.89% | - |
| Mar 26, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.08 | 3.08% | - |
| Mar 25, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.73 | 1.03% | - |
| Mar 24, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | 43.28 | 5.10% | - |
| Mar 23, 2026 | 40.21 | 41.38 | 40.21 | 41.38 | 41.18 | -0.48% | 105 |