Aimia Inc. (FRA:GA7)
Germany · Delayed Price · Currency is EUR 1.670
+0.030 (1.83%)
At close: Nov 28, 2025
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Nov 27, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Nov 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Nov 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Nov 21, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Nov 20, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Nov 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Nov 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Nov 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | - |
| Nov 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Nov 13, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Nov 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -6.82% | - |
| Nov 10, 2025 | 1.63 | 1.76 | 1.59 | 1.76 | 1.76 | 3.53% | 400 |
| Nov 7, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 98 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Nov 5, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -2.40% | - |
| Nov 4, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | - |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 30, 2025 | 1.68 | 1.73 | 1.67 | 1.67 | 1.67 | 0.60% | 2 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Oct 28, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Oct 27, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | - |
| Oct 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Oct 23, 2025 | 1.75 | 1.77 | 1.71 | 1.77 | 1.77 | 2.91% | 576 |
| Oct 22, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Oct 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Oct 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Oct 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Oct 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Oct 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Oct 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Oct 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Oct 10, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Oct 9, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 8, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | - |
| Oct 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Oct 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Oct 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Oct 2, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 1, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Sep 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Sep 29, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 1 |
| Sep 26, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Sep 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Sep 24, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Sep 23, 2025 | 1.92 | 1.94 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Sep 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |