Avex Inc. (FRA:AX8)
Germany · Delayed Price · Currency is EUR 6.10
-0.05 (-0.81%)
Last updated: Apr 24, 2026, 8:06 AM CET
FRA:AX8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.81% | - |
| Apr 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.82% | - |
| Apr 21, 2026 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 6.45% | 25 |
| Apr 20, 2026 | 6.20 | 6.65 | 6.20 | 6.20 | 6.20 | -0.80% | 200 |
| Apr 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Apr 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Apr 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.82% | - |
| Apr 10, 2026 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 4.76% | 200 |
| Apr 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Apr 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Apr 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Apr 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Apr 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Mar 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Mar 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Mar 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | 0.79% | - |
| Mar 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | - | - |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | 0.80% | - |
| Mar 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | 1.63% | - |
| Mar 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | -2.38% | - |
| Mar 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | - | - |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | -1.56% | - |
| Mar 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | 0.79% | - |
| Mar 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | -0.78% | - |
| Mar 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | 0.79% | - |
| Mar 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | -0.78% | - |
| Mar 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | - | - |
| Mar 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | - | - |
| Mar 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | 0.79% | - |
| Mar 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | -0.78% | - |
| Mar 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | 0.79% | - |
| Mar 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | 1.60% | - |
| Mar 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | -0.79% | - |
| Mar 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | - | - |
| Mar 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | -0.79% | - |
| Feb 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | 0.79% | - |
| Feb 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | - | - |
| Feb 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | - | - |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | -2.33% | - |
| Feb 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.31 | -0.77% | - |
| Feb 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | - | - |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | -1.52% | 3 |
| Feb 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | 1.54% | - |
| Feb 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | 0.78% | - |
| Feb 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.31 | - | - |
| Feb 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.31 | 1.57% | - |
| Feb 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | -0.78% | - |