Aimia Inc. (FRA:GA7)
Germany · Delayed Price · Currency is EUR 1.670
+0.050 (3.09%)
At close: Mar 27, 2026
FRA:GA7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Mar 26, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Mar 25, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Mar 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Mar 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Mar 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Mar 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Mar 18, 2026 | 1.77 | 1.86 | 1.77 | 1.78 | 1.78 | 1.14% | 259 |
| Mar 17, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Mar 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Mar 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Mar 12, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Mar 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Mar 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | - |
| Mar 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Mar 6, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 5, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Mar 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Mar 2, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Feb 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Feb 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Feb 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Feb 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.76% | - |
| Feb 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Feb 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Feb 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | - |
| Feb 18, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 5.43% | 2,998 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Feb 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Feb 13, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Feb 12, 2026 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -1.08% | 11 |
| Feb 11, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -6.06% | - |
| Feb 10, 2026 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 7.03% | 2,000 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Feb 6, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | - |
| Feb 5, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 400 |
| Feb 4, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Feb 2, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Jan 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jan 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Jan 28, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | - | 576 |
| Jan 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jan 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jan 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jan 22, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 1.65% | 576 |
| Jan 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jan 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.17% | - |
| Jan 19, 2026 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 9.09% | 2 |