AeroVironment, Inc. (FRA:JPX)
Germany · Delayed Price · Currency is EUR 122.05
-6.10 (-4.76%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:JPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 126.05 | 130.60 | 126.05 | 128.15 | 128.15 | 1.79% | 39 |
| Jul 16, 2026 | 120.85 | 125.90 | 120.85 | 125.90 | 125.90 | 0.64% | 81 |
| Jul 15, 2026 | 123.40 | 125.10 | 123.40 | 125.10 | 125.10 | -0.71% | 25 |
| Jul 14, 2026 | 122.20 | 126.00 | 122.05 | 126.00 | 126.00 | 1.69% | 43 |
| Jul 13, 2026 | 123.25 | 125.50 | 123.25 | 123.90 | 123.90 | -6.03% | 22 |
| Jul 10, 2026 | 126.80 | 131.85 | 126.80 | 131.85 | 131.85 | -0.04% | 10 |
| Jul 9, 2026 | 136.00 | 141.40 | 130.05 | 131.90 | 131.90 | -10.06% | 178 |
| Jul 8, 2026 | 139.30 | 146.65 | 139.30 | 146.65 | 146.65 | -1.58% | 59 |
| Jul 7, 2026 | 151.00 | 157.40 | 149.00 | 149.00 | 149.00 | -11.04% | 155 |
| Jul 6, 2026 | 164.60 | 168.60 | 164.60 | 167.50 | 167.50 | -2.16% | 116 |
| Jul 3, 2026 | 164.40 | 171.20 | 164.40 | 171.20 | 171.20 | 2.55% | 161 |
| Jul 2, 2026 | 152.35 | 173.00 | 152.35 | 166.95 | 166.95 | 10.45% | 226 |
| Jul 1, 2026 | 141.25 | 157.00 | 141.25 | 151.15 | 151.15 | 6.03% | 138 |
| Jun 30, 2026 | 145.45 | 167.95 | 141.60 | 142.55 | 142.55 | 11.98% | 207 |
| Jun 29, 2026 | 122.75 | 127.55 | 122.75 | 127.30 | 127.30 | 2.83% | 50 |
| Jun 26, 2026 | 116.50 | 123.80 | 116.50 | 123.80 | 123.80 | 1.14% | 475 |
| Jun 25, 2026 | 125.00 | 125.00 | 122.40 | 122.40 | 122.40 | -5.15% | 62 |
| Jun 24, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -2.05% | 2 |
| Jun 23, 2026 | 130.10 | 131.75 | 130.10 | 131.75 | 131.75 | -1.31% | 58 |
| Jun 22, 2026 | 150.10 | 150.10 | 133.50 | 133.50 | 133.50 | -7.68% | 56 |
| Jun 19, 2026 | 144.30 | 144.60 | 144.30 | 144.60 | 144.60 | 0.91% | 8 |
| Jun 18, 2026 | 143.80 | 146.80 | 143.30 | 143.30 | 143.30 | -2.81% | 83 |
| Jun 17, 2026 | 141.25 | 147.45 | 141.25 | 147.45 | 147.45 | 1.69% | 12 |
| Jun 16, 2026 | 145.35 | 150.60 | 145.00 | 145.00 | 145.00 | -1.29% | 55 |
| Jun 15, 2026 | 146.85 | 146.90 | 146.85 | 146.90 | 146.90 | -5.74% | 50 |
| Jun 12, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | -1.05% | - |
| Jun 11, 2026 | 147.70 | 157.50 | 147.70 | 157.50 | 157.50 | 4.93% | 60 |
| Jun 10, 2026 | 148.95 | 150.10 | 147.65 | 150.10 | 150.10 | -1.02% | 122 |
| Jun 9, 2026 | 157.50 | 162.45 | 151.65 | 151.65 | 151.65 | -6.04% | 139 |
| Jun 8, 2026 | 162.00 | 164.65 | 161.40 | 161.40 | 161.40 | 0.03% | 160 |
| Jun 5, 2026 | 171.10 | 171.10 | 161.35 | 161.35 | 161.35 | -1.86% | 95 |
| Jun 4, 2026 | 160.75 | 164.40 | 160.75 | 164.40 | 164.40 | 0.74% | 27 |
| Jun 3, 2026 | 172.25 | 174.45 | 163.20 | 163.20 | 163.20 | -5.88% | 141 |
| Jun 2, 2026 | 171.25 | 175.50 | 170.40 | 173.40 | 173.40 | -0.77% | 492 |
| Jun 1, 2026 | 178.50 | 182.10 | 174.75 | 174.75 | 174.75 | -2.07% | 156 |
| May 29, 2026 | 194.10 | 194.10 | 171.50 | 178.45 | 178.45 | -3.17% | 394 |
| May 28, 2026 | 165.95 | 185.00 | 165.95 | 184.30 | 184.30 | 20.07% | 290 |
| May 27, 2026 | 159.80 | 161.40 | 153.50 | 153.50 | 153.50 | -4.42% | 308 |
| May 26, 2026 | 150.05 | 160.60 | 150.05 | 160.60 | 160.60 | 2.95% | 339 |
| May 25, 2026 | 148.75 | 156.00 | 148.75 | 156.00 | 156.00 | 5.91% | 250 |
| May 22, 2026 | 138.25 | 147.95 | 138.25 | 147.30 | 147.30 | 3.44% | 89 |
| May 21, 2026 | 138.05 | 142.40 | 138.05 | 142.40 | 142.40 | 1.71% | 75 |
| May 20, 2026 | 135.40 | 140.00 | 135.40 | 140.00 | 140.00 | 2.87% | 77 |
| May 19, 2026 | 135.35 | 141.60 | 135.35 | 136.10 | 136.10 | 1.11% | 252 |
| May 18, 2026 | 137.30 | 137.30 | 134.60 | 134.60 | 134.60 | -1.68% | 59 |
| May 15, 2026 | 137.65 | 140.60 | 136.90 | 136.90 | 136.90 | 1.29% | 160 |
| May 14, 2026 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | -0.04% | - |
| May 13, 2026 | 141.40 | 147.15 | 135.20 | 135.20 | 135.20 | -3.64% | 92 |
| May 12, 2026 | 138.30 | 143.70 | 138.30 | 140.30 | 140.30 | 3.85% | 458 |
| May 11, 2026 | 145.80 | 145.80 | 135.10 | 135.10 | 135.10 | -4.18% | 151 |