AeroVironment, Inc. (FRA:JPX)
Germany · Delayed Price · Currency is EUR 226.00
-7.10 (-3.05%)
At close: Feb 20, 2026
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 324.30 | 343.00 | 324.30 | 343.00 | 343.00 | 5.54% | 86 |
| Jan 15, 2026 | 325.40 | 326.40 | 316.60 | 325.00 | 325.00 | 1.56% | 185 |
| Jan 14, 2026 | 311.20 | 320.00 | 305.90 | 320.00 | 320.00 | 3.13% | 168 |
| Jan 13, 2026 | 320.80 | 320.80 | 304.60 | 310.30 | 310.30 | -0.93% | 535 |
| Jan 12, 2026 | 310.10 | 320.40 | 307.30 | 313.20 | 313.20 | -0.73% | 239 |
| Jan 9, 2026 | 293.20 | 315.50 | 293.20 | 315.50 | 315.50 | 6.44% | 167 |
| Jan 8, 2026 | 290.70 | 313.00 | 290.00 | 296.40 | 296.40 | 5.48% | 1,576 |
| Jan 7, 2026 | 267.90 | 284.10 | 267.90 | 281.00 | 281.00 | 6.08% | 182 |
| Jan 6, 2026 | 251.50 | 264.90 | 251.50 | 264.90 | 264.90 | 15.17% | 38 |
| Jan 5, 2026 | 229.90 | 230.00 | 229.90 | 230.00 | 230.00 | 6.98% | 32 |
| Jan 2, 2026 | 213.30 | 215.00 | 209.00 | 215.00 | 215.00 | 0.66% | 18 |
| Dec 30, 2025 | 209.30 | 213.60 | 209.30 | 213.60 | 213.60 | 0.56% | 25 |
| Dec 29, 2025 | 213.80 | 216.60 | 212.40 | 212.40 | 212.40 | -4.54% | 321 |
| Dec 23, 2025 | 219.80 | 222.50 | 217.00 | 222.50 | 222.50 | 1.78% | 153 |
| Dec 22, 2025 | 210.30 | 219.70 | 210.30 | 218.60 | 218.60 | 6.12% | 274 |
| Dec 19, 2025 | 195.75 | 206.00 | 195.75 | 206.00 | 206.00 | 3.75% | 11 |
| Dec 18, 2025 | 194.45 | 201.80 | 194.45 | 198.55 | 198.55 | 1.35% | 91 |
| Dec 17, 2025 | 203.50 | 203.50 | 195.90 | 195.90 | 195.90 | -2.63% | 27 |
| Dec 16, 2025 | 197.80 | 201.20 | 196.85 | 201.20 | 201.20 | 0.75% | 29 |
| Dec 15, 2025 | 203.30 | 205.00 | 199.70 | 199.70 | 199.70 | -0.25% | 104 |
| Dec 12, 2025 | 211.60 | 215.00 | 200.20 | 200.20 | 200.20 | -6.10% | 356 |
| Dec 11, 2025 | 205.60 | 213.20 | 203.90 | 213.20 | 213.20 | 1.72% | 122 |
| Dec 10, 2025 | 231.10 | 231.20 | 209.60 | 209.60 | 209.60 | -13.74% | 477 |
| Dec 9, 2025 | 240.40 | 245.30 | 240.40 | 243.00 | 243.00 | 2.97% | 25 |
| Dec 8, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -6.20% | 87 |