AeroVironment, Inc. (FRA:JPX)
Germany · Delayed Price · Currency is EUR 182.55
+5.50 (3.11%)
At close: Apr 23, 2026
FRA:JPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 174.75 | 182.55 | 172.60 | 172.60 | 172.60 | -2.51% | 16 |
| Apr 22, 2026 | 182.00 | 186.00 | 177.05 | 177.05 | 177.05 | -3.78% | 177 |
| Apr 21, 2026 | 164.60 | 184.00 | 164.60 | 184.00 | 184.00 | 9.88% | 38 |
| Apr 20, 2026 | 164.40 | 167.45 | 163.80 | 167.45 | 167.45 | 3.01% | 201 |
| Apr 17, 2026 | 168.20 | 175.40 | 162.55 | 162.55 | 162.55 | -6.74% | 107 |
| Apr 16, 2026 | 165.20 | 174.30 | 165.20 | 174.30 | 174.30 | 4.09% | 112 |
| Apr 15, 2026 | 161.65 | 167.45 | 161.65 | 167.45 | 167.45 | -1.21% | 48 |
| Apr 14, 2026 | 161.95 | 169.50 | 161.95 | 169.50 | 169.50 | 2.73% | 732 |
| Apr 13, 2026 | 149.15 | 165.00 | 149.15 | 165.00 | 165.00 | 10.00% | 32 |
| Apr 10, 2026 | 150.00 | 153.55 | 150.00 | 150.00 | 150.00 | - | 34 |
| Apr 9, 2026 | 156.70 | 156.70 | 150.00 | 150.00 | 150.00 | -8.28% | 7 |
| Apr 8, 2026 | 163.00 | 169.50 | 163.00 | 163.55 | 163.55 | 3.87% | 96 |
| Apr 7, 2026 | 166.10 | 166.10 | 157.45 | 157.45 | 157.45 | 1.61% | 60 |
| Apr 2, 2026 | 152.55 | 158.35 | 152.55 | 154.95 | 154.95 | -3.73% | 63 |
| Apr 1, 2026 | 155.95 | 161.65 | 155.95 | 160.95 | 160.95 | 2.26% | 12 |
| Mar 31, 2026 | 158.00 | 158.00 | 157.40 | 157.40 | 157.40 | 1.55% | 15 |
| Mar 30, 2026 | 159.00 | 160.75 | 155.00 | 155.00 | 155.00 | -4.17% | 181 |
| 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 |