AeroVironment, Inc. (FRA:JPX)
Germany · Delayed Price · Currency is EUR 143.80
+0.40 (0.28%)
At close: Sep 18, 2026
FRA:JPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 140.20 | 143.80 | 140.20 | 143.80 | 143.80 | 0.28% | 10 |
| Sep 17, 2026 | 134.80 | 143.40 | 134.80 | 143.40 | 143.40 | 5.21% | 21 |
| Sep 16, 2026 | 138.00 | 138.00 | 136.30 | 136.30 | 136.30 | 1.98% | 95 |
| Sep 15, 2026 | 129.85 | 133.65 | 129.85 | 133.65 | 133.65 | -0.15% | 18 |
| Sep 14, 2026 | 127.95 | 133.85 | 124.55 | 133.85 | 133.85 | 8.87% | 91 |
| Sep 11, 2026 | 124.95 | 129.85 | 120.00 | 122.95 | 122.95 | -7.59% | 55 |
| Sep 10, 2026 | 123.90 | 134.85 | 123.90 | 133.05 | 133.05 | 10.88% | 225 |
| Sep 9, 2026 | 125.65 | 125.65 | 120.00 | 120.00 | 120.00 | -6.98% | 222 |
| Sep 8, 2026 | 121.45 | 129.00 | 121.45 | 129.00 | 129.00 | 1.57% | 20 |
| Sep 7, 2026 | 121.90 | 128.00 | 121.90 | 127.00 | 127.00 | 1.44% | 184 |
| Sep 4, 2026 | 124.35 | 125.20 | 124.35 | 125.20 | 125.20 | 2.71% | 34 |
| Sep 3, 2026 | 128.85 | 131.45 | 121.55 | 121.90 | 121.90 | -1.38% | 600 |
| Sep 2, 2026 | 122.55 | 125.00 | 122.55 | 123.60 | 123.60 | -0.96% | 425 |
| Sep 1, 2026 | 125.30 | 130.55 | 124.80 | 124.80 | 124.80 | -2.54% | 177 |
| Aug 31, 2026 | 124.65 | 128.05 | 124.65 | 128.05 | 128.05 | 0.87% | 270 |
| Aug 28, 2026 | 127.90 | 131.40 | 126.95 | 126.95 | 126.95 | 2.26% | 41 |
| Aug 27, 2026 | 124.20 | 124.20 | 124.15 | 124.15 | 124.15 | -2.01% | 273 |
| Aug 26, 2026 | 123.70 | 129.15 | 123.70 | 126.70 | 126.70 | -0.78% | 100 |
| 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 |