AeroVironment, Inc. (FRA:JPX)
Germany · Delayed Price · Currency is EUR 241.00
0.00 (0.00%)
At close: Nov 28, 2025
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 236.50 | 240.90 | 232.60 | 232.60 | 232.60 | -3.49% | 341 |
| Nov 28, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | 20 |
| Nov 27, 2025 | 238.30 | 241.00 | 237.80 | 241.00 | 241.00 | - | 47 |
| Nov 26, 2025 | 239.00 | 247.60 | 239.00 | 241.00 | 241.00 | -0.78% | 136 |
| Nov 25, 2025 | 241.00 | 242.90 | 241.00 | 242.90 | 242.90 | 2.14% | 52 |
| Nov 24, 2025 | 233.70 | 237.80 | 233.70 | 237.80 | 237.80 | 2.06% | 50 |
| Nov 21, 2025 | 235.90 | 235.90 | 230.00 | 233.00 | 233.00 | -1.06% | 451 |
| Nov 20, 2025 | 250.10 | 251.30 | 235.50 | 235.50 | 235.50 | -4.31% | 78 |
| Nov 19, 2025 | 239.70 | 246.10 | 239.70 | 246.10 | 246.10 | 2.54% | 10 |
| Nov 18, 2025 | 237.00 | 245.70 | 237.00 | 240.00 | 240.00 | 0.54% | 46 |
| Nov 17, 2025 | 249.60 | 259.00 | 238.70 | 238.70 | 238.70 | -5.88% | 59 |
| Nov 14, 2025 | 252.00 | 253.60 | 239.70 | 253.60 | 253.60 | 1.32% | 283 |
| Nov 13, 2025 | 277.00 | 277.30 | 250.30 | 250.30 | 250.30 | -9.48% | 157 |
| Nov 12, 2025 | 281.40 | 287.90 | 273.90 | 276.50 | 276.50 | -0.93% | 192 |
| Nov 11, 2025 | 285.80 | 290.70 | 279.10 | 279.10 | 279.10 | -2.92% | 74 |
| Nov 10, 2025 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -0.17% | - |
| Nov 7, 2025 | 282.70 | 288.00 | 268.60 | 288.00 | 288.00 | 1.95% | 154 |
| Nov 6, 2025 | 307.30 | 307.30 | 282.50 | 282.50 | 282.50 | -9.16% | 1,197 |
| Nov 5, 2025 | 307.50 | 311.00 | 307.50 | 311.00 | 311.00 | -2.32% | 55 |
| Nov 4, 2025 | 318.00 | 318.40 | 308.00 | 318.40 | 318.40 | -2.09% | 77 |
| Nov 3, 2025 | 317.80 | 325.70 | 317.40 | 325.20 | 325.20 | 3.47% | 152 |
| Oct 31, 2025 | 314.10 | 317.00 | 314.10 | 314.30 | 314.30 | -1.60% | 125 |
| Oct 30, 2025 | 324.20 | 324.50 | 319.40 | 319.40 | 319.40 | -1.36% | 146 |
| Oct 29, 2025 | 324.40 | 324.40 | 323.80 | 323.80 | 323.80 | -2.76% | 10 |
| Oct 28, 2025 | 322.60 | 333.00 | 322.60 | 333.00 | 333.00 | -0.66% | 54 |
| Oct 27, 2025 | 332.00 | 335.20 | 332.00 | 335.20 | 335.20 | 3.33% | 52 |
| Oct 24, 2025 | 311.70 | 324.40 | 311.70 | 324.40 | 324.40 | 3.94% | 53 |
| Oct 23, 2025 | 303.60 | 312.10 | 303.60 | 312.10 | 312.10 | -3.97% | 62 |
| Oct 22, 2025 | 328.60 | 328.60 | 325.00 | 325.00 | 325.00 | 0.53% | 32 |
| Oct 21, 2025 | 309.90 | 323.30 | 309.90 | 323.30 | 323.30 | 4.97% | 80 |
| Oct 20, 2025 | 304.90 | 308.00 | 304.90 | 308.00 | 308.00 | 1.92% | 17 |
| Oct 17, 2025 | 310.30 | 311.30 | 298.10 | 302.20 | 302.20 | -4.67% | 737 |
| Oct 16, 2025 | 333.30 | 333.30 | 315.50 | 317.00 | 317.00 | -3.74% | 144 |
| Oct 15, 2025 | 343.80 | 350.50 | 324.80 | 329.30 | 329.30 | -4.02% | 282 |
| Oct 14, 2025 | 347.10 | 347.10 | 343.10 | 343.10 | 343.10 | -3.00% | 10 |
| Oct 13, 2025 | 332.00 | 355.00 | 330.00 | 353.70 | 353.70 | 4.12% | 213 |
| Oct 10, 2025 | 341.40 | 348.80 | 339.10 | 339.70 | 339.70 | -3.27% | 619 |
| Oct 9, 2025 | 353.80 | 359.30 | 351.20 | 351.20 | 351.20 | -0.51% | 85 |
| Oct 8, 2025 | 337.00 | 353.20 | 335.00 | 353.00 | 353.00 | 3.82% | 264 |
| Oct 7, 2025 | 331.40 | 340.50 | 331.20 | 340.00 | 340.00 | 2.87% | 221 |
| Oct 6, 2025 | 324.00 | 335.40 | 324.00 | 330.50 | 330.50 | 1.13% | 671 |
| Oct 3, 2025 | 305.20 | 326.80 | 305.20 | 326.80 | 326.80 | 7.15% | 141 |
| Oct 2, 2025 | 292.30 | 309.40 | 292.30 | 305.00 | 305.00 | 3.78% | 509 |
| Oct 1, 2025 | 263.40 | 293.90 | 263.40 | 293.90 | 293.90 | 10.86% | 451 |
| Sep 30, 2025 | 260.30 | 266.30 | 260.00 | 265.10 | 265.10 | -1.34% | 246 |
| Sep 29, 2025 | 260.50 | 270.00 | 260.50 | 268.70 | 268.70 | 4.27% | 177 |
| Sep 26, 2025 | 261.10 | 261.50 | 256.80 | 257.70 | 257.70 | 0.86% | 483 |
| Sep 25, 2025 | 259.60 | 259.60 | 251.00 | 255.50 | 255.50 | -1.05% | 147 |
| Sep 24, 2025 | 251.00 | 262.50 | 251.00 | 258.20 | 258.20 | 3.69% | 92 |
| Sep 23, 2025 | 241.60 | 253.20 | 241.60 | 249.00 | 249.00 | 2.30% | 92 |