AeroVironment, Inc. (FRA:JPX)
Germany · Delayed Price · Currency is EUR 126.70
-1.00 (-0.78%)
Last updated: Aug 26, 2026, 5:49 PM CET
FRA:JPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 123.70 | 129.15 | 123.70 | 129.15 | - | 1.14% | - |
| Aug 25, 2026 | 125.00 | 130.05 | 125.00 | 127.70 | 127.70 | -8.46% | 160 |
| Aug 24, 2026 | 133.95 | 139.50 | 133.95 | 139.50 | 139.50 | 0.87% | 50 |
| Aug 21, 2026 | 134.10 | 139.50 | 134.10 | 138.30 | 138.30 | 1.32% | 468 |
| Aug 20, 2026 | 145.25 | 148.80 | 136.50 | 136.50 | 136.50 | -5.57% | 140 |
| Aug 19, 2026 | 152.75 | 152.75 | 144.55 | 144.55 | 144.55 | -4.27% | 60 |
| Aug 18, 2026 | 152.10 | 152.10 | 151.00 | 151.00 | 151.00 | -4.28% | 300 |
| Aug 17, 2026 | 164.70 | 164.70 | 157.75 | 157.75 | 157.75 | -5.99% | 314 |
| Aug 14, 2026 | 161.50 | 172.00 | 161.50 | 167.80 | 167.80 | -0.68% | 29 |
| Aug 13, 2026 | 165.05 | 170.25 | 165.05 | 168.95 | 168.95 | 0.33% | 14 |
| Aug 12, 2026 | 166.95 | 168.55 | 166.95 | 168.40 | 168.40 | 1.20% | 17 |
| Aug 11, 2026 | 161.50 | 166.40 | 161.50 | 166.40 | 166.40 | 2.09% | 85 |
| Aug 10, 2026 | 158.85 | 165.00 | 158.60 | 163.00 | 163.00 | 6.92% | 369 |
| Aug 7, 2026 | 145.50 | 152.45 | 145.50 | 152.45 | 152.45 | 3.95% | 444 |
| Aug 6, 2026 | 143.05 | 146.65 | 143.05 | 146.65 | 146.65 | 0.20% | 10 |
| Aug 5, 2026 | 149.00 | 149.00 | 146.35 | 146.35 | 146.35 | 4.20% | 277 |
| Aug 4, 2026 | 141.65 | 141.65 | 140.45 | 140.45 | 140.45 | 3.31% | 130 |
| Aug 3, 2026 | 133.30 | 135.95 | 131.95 | 135.95 | 135.95 | 4.90% | 141 |
| Jul 31, 2026 | 125.85 | 129.75 | 125.85 | 129.60 | 129.60 | 2.57% | 20 |
| Jul 30, 2026 | 122.15 | 127.70 | 122.15 | 126.35 | 126.35 | 1.12% | 126 |
| Jul 29, 2026 | 134.20 | 137.70 | 124.95 | 124.95 | 124.95 | -5.20% | 58 |
| Jul 28, 2026 | 136.75 | 136.75 | 131.80 | 131.80 | 131.80 | -3.62% | 21 |
| Jul 27, 2026 | 130.40 | 136.75 | 130.40 | 136.75 | 136.75 | 0.07% | 30 |
| Jul 24, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | 6.34% | - |
| Jul 23, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -0.12% | - |
| Jul 22, 2026 | 127.55 | 133.30 | 127.55 | 128.65 | 128.65 | -2.06% | 23 |
| Jul 21, 2026 | 123.40 | 131.35 | 123.40 | 131.35 | 131.35 | 7.62% | 36 |
| Jul 20, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -4.76% | - |
| 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 |