AeroVironment, Inc. (FRA:JPX)
Germany · Delayed Price · Currency is EUR 161.75
-8.25 (-4.85%)
At close: Mar 27, 2026
FRA:JPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 168.80 | 168.80 | 161.75 | 161.75 | 161.75 | -4.85% | 57 |
| Mar 26, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.22% | 15 |
| Mar 25, 2026 | 167.45 | 174.85 | 167.45 | 172.10 | 172.10 | 1.29% | 34 |
| Mar 24, 2026 | 175.00 | 178.20 | 169.00 | 169.90 | 169.90 | -5.43% | 80 |
| Mar 23, 2026 | 171.55 | 179.65 | 166.45 | 179.65 | 179.65 | 1.67% | 118 |
| Mar 20, 2026 | 178.90 | 179.10 | 174.90 | 176.70 | 176.70 | -2.00% | 152 |
| Mar 19, 2026 | 184.35 | 184.35 | 180.30 | 180.30 | 180.30 | -5.11% | 120 |
| Mar 18, 2026 | 198.15 | 198.15 | 190.00 | 190.00 | 190.00 | 1.47% | 104 |
| Mar 17, 2026 | 179.85 | 187.70 | 179.85 | 187.25 | 187.25 | 1.08% | 25 |
| Mar 16, 2026 | 184.00 | 186.85 | 179.75 | 185.25 | 185.25 | 2.21% | 253 |
| Mar 13, 2026 | 180.45 | 186.60 | 180.45 | 181.25 | 181.25 | 1.23% | 140 |
| Mar 12, 2026 | 174.40 | 183.35 | 174.40 | 179.05 | 179.05 | 0.31% | 376 |
| Mar 11, 2026 | 172.60 | 180.40 | 169.70 | 178.50 | 178.50 | -7.94% | 418 |
| Mar 10, 2026 | 194.90 | 197.15 | 190.85 | 193.90 | 193.90 | -0.59% | 121 |
| Mar 9, 2026 | 199.00 | 206.10 | 191.40 | 195.05 | 195.05 | -3.44% | 316 |
| Mar 6, 2026 | 190.35 | 202.00 | 188.15 | 202.00 | 202.00 | 3.03% | 66 |
| Mar 5, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 1.06% | 20 |
| Mar 4, 2026 | 193.00 | 198.55 | 192.90 | 194.00 | 194.00 | -3.39% | 127 |
| Mar 3, 2026 | 179.20 | 200.80 | 179.20 | 200.80 | 200.80 | 14.16% | 106 |
| Mar 2, 2026 | 230.00 | 258.80 | 169.95 | 175.90 | 175.90 | -15.64% | 700 |
| Feb 27, 2026 | 216.80 | 219.90 | 208.50 | 208.50 | 208.50 | -3.83% | 36 |
| Feb 26, 2026 | 213.30 | 218.30 | 213.30 | 216.80 | 216.80 | -1.45% | 121 |
| Feb 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 4.22% | - |
| Feb 24, 2026 | 220.30 | 222.80 | 211.10 | 211.10 | 211.10 | -4.78% | 65 |
| Feb 23, 2026 | 226.90 | 226.90 | 219.90 | 221.70 | 221.70 | -1.90% | 120 |
| Feb 20, 2026 | 238.20 | 244.10 | 226.00 | 226.00 | 226.00 | -3.05% | 190 |
| Feb 19, 2026 | 223.30 | 239.00 | 223.30 | 233.10 | 233.10 | 3.83% | 281 |
| Feb 18, 2026 | 220.30 | 229.90 | 220.30 | 224.50 | 224.50 | 0.67% | 341 |
| Feb 17, 2026 | 207.70 | 224.60 | 207.70 | 223.00 | 223.00 | 6.85% | 216 |
| Feb 16, 2026 | 204.90 | 209.80 | 204.90 | 208.70 | 208.70 | 0.34% | 48 |
| Feb 13, 2026 | 195.85 | 208.00 | 195.85 | 208.00 | 208.00 | 4.47% | 108 |
| Feb 12, 2026 | 203.80 | 208.30 | 199.10 | 199.10 | 199.10 | -4.60% | 333 |
| Feb 11, 2026 | 223.80 | 223.80 | 208.70 | 208.70 | 208.70 | -6.16% | 139 |
| Feb 10, 2026 | 227.90 | 227.90 | 222.40 | 222.40 | 222.40 | -3.09% | 50 |
| Feb 9, 2026 | 224.40 | 229.50 | 216.60 | 229.50 | 229.50 | 11.25% | 264 |
| Feb 6, 2026 | 198.15 | 211.10 | 198.15 | 206.30 | 206.30 | 2.64% | 90 |
| Feb 5, 2026 | 216.30 | 216.30 | 201.00 | 201.00 | 201.00 | -6.51% | 100 |
| Feb 4, 2026 | 242.50 | 248.20 | 215.00 | 215.00 | 215.00 | -8.16% | 41 |
| Feb 3, 2026 | 227.10 | 235.60 | 227.10 | 234.10 | 234.10 | 2.27% | 278 |
| Feb 2, 2026 | 228.30 | 231.70 | 225.50 | 228.90 | 228.90 | -4.59% | 65 |
| Jan 30, 2026 | 240.90 | 240.90 | 239.90 | 239.90 | 239.90 | -1.68% | 5 |
| Jan 29, 2026 | 255.80 | 260.20 | 243.50 | 244.00 | 244.00 | -4.69% | 92 |
| Jan 28, 2026 | 262.10 | 266.60 | 256.00 | 256.00 | 256.00 | 0.63% | 180 |
| Jan 27, 2026 | 253.40 | 259.50 | 253.30 | 254.40 | 254.40 | 1.19% | 274 |
| Jan 26, 2026 | 256.40 | 261.10 | 251.40 | 251.40 | 251.40 | -5.84% | 319 |
| Jan 23, 2026 | 263.80 | 267.00 | 262.40 | 267.00 | 267.00 | -0.63% | 50 |
| Jan 22, 2026 | 271.30 | 278.90 | 268.70 | 268.70 | 268.70 | -0.11% | 299 |
| Jan 21, 2026 | 282.00 | 287.50 | 259.40 | 269.00 | 269.00 | -3.34% | 279 |
| Jan 20, 2026 | 327.40 | 327.40 | 278.30 | 278.30 | 278.30 | -17.07% | 295 |
| Jan 19, 2026 | 330.40 | 335.60 | 323.40 | 335.60 | 335.60 | -2.16% | 196 |