AeroVironment, Inc. (FRA:JPX)
Germany · Delayed Price · Currency is EUR 266.10
+11.70 (4.60%)
Last updated: Jan 28, 2026, 1:53 PM CET
AeroVironment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 244.70 | 251.60 | 244.70 | 251.60 | 251.60 | 1.78% | 6 |
| Dec 4, 2025 | 230.90 | 247.20 | 230.90 | 247.20 | 247.20 | 9.33% | 74 |
| Dec 3, 2025 | 225.80 | 226.10 | 225.80 | 226.10 | 226.10 | -1.70% | 30 |
| Dec 2, 2025 | 224.10 | 230.00 | 224.10 | 230.00 | 230.00 | -1.12% | 8 |
| 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 |