AeroVironment, Inc. (FRA:JPX)
Germany · Delayed Price · Currency is EUR 163.20
-10.20 (-5.88%)
Last updated: Jun 3, 2026, 6:38 PM CET
FRA:JPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 172.25 | 174.45 | 163.20 | 163.20 | - | -5.88% | - |
| 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 |
| May 8, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.26% | - |
| May 7, 2026 | 145.55 | 151.10 | 142.10 | 142.80 | 142.80 | -3.48% | 28 |
| May 6, 2026 | 139.95 | 147.95 | 139.95 | 147.95 | 147.95 | 2.03% | 282 |
| May 5, 2026 | 151.65 | 157.00 | 145.00 | 145.00 | 145.00 | -6.21% | 130 |
| May 4, 2026 | 159.95 | 160.00 | 152.60 | 154.60 | 154.60 | -4.00% | 319 |
| Apr 30, 2026 | 153.45 | 161.05 | 153.45 | 161.05 | 161.05 | -0.37% | 9 |
| Apr 29, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | -2.03% | - |
| Apr 28, 2026 | 166.00 | 166.85 | 165.00 | 165.00 | 165.00 | -3.03% | 58 |
| Apr 27, 2026 | 166.00 | 170.15 | 166.00 | 170.15 | 170.15 | -2.77% | 10 |
| Apr 24, 2026 | 169.70 | 175.00 | 169.70 | 175.00 | 175.00 | 1.39% | 80 |
| 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 |