Aimia Inc. (FRA:GA7)
Germany · Delayed Price · Currency is EUR 1.860
-0.010 (-0.53%)
Last updated: Feb 20, 2026, 8:02 AM CET
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Jan 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Jan 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.65% | - |
| Jan 9, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 5.99% | 41 |
| Jan 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Jan 7, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 3.05% | - |
| Jan 6, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | - | - |
| Jan 5, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Jan 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Dec 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Dec 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Dec 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Dec 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Dec 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Dec 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Dec 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Dec 16, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Dec 15, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 45 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 11, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Dec 10, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -3.57% | - |
| Dec 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Dec 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |