AeroVironment, Inc. (FRA:JPX)
Germany · Delayed Price · Currency is EUR 106.45
+0.95 (0.90%)
At close: Oct 23, 2026
FRA:JPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 104.00 | 106.45 | 103.00 | 106.45 | 106.45 | 0.90% | 22 |
| Oct 22, 2026 | 102.40 | 107.35 | 102.40 | 105.50 | 105.50 | 0.76% | 13 |
| Oct 21, 2026 | 105.10 | 106.65 | 104.70 | 104.70 | 104.70 | -0.48% | 100 |
| Oct 20, 2026 | 105.00 | 105.20 | 104.35 | 105.20 | 105.20 | -1.68% | 90 |
| Oct 19, 2026 | 107.95 | 108.35 | 107.00 | 107.00 | 107.00 | -1.79% | 20 |
| Oct 16, 2026 | 113.00 | 113.00 | 108.95 | 108.95 | 108.95 | 1.30% | 5 |
| Oct 15, 2026 | 108.75 | 109.00 | 104.90 | 107.55 | 107.55 | -4.10% | 265 |
| Oct 14, 2026 | 111.35 | 115.40 | 111.35 | 112.15 | 112.15 | -2.31% | 107 |
| Oct 13, 2026 | 117.00 | 119.70 | 114.80 | 114.80 | 114.80 | -4.33% | 100 |
| Oct 12, 2026 | 120.55 | 120.55 | 120.00 | 120.00 | 120.00 | -1.40% | 50 |
| Oct 9, 2026 | 120.70 | 121.70 | 120.70 | 121.70 | 121.70 | 0.37% | 9 |
| Oct 8, 2026 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | -1.26% | - |
| Oct 7, 2026 | 125.35 | 129.30 | 122.20 | 122.80 | 122.80 | -4.06% | 602 |
| Oct 6, 2026 | 122.50 | 128.00 | 122.50 | 128.00 | 128.00 | 0.63% | 188 |
| Oct 5, 2026 | 123.05 | 127.75 | 123.05 | 127.20 | 127.20 | -0.35% | 24 |
| Oct 2, 2026 | 122.90 | 127.65 | 122.90 | 127.65 | 127.65 | 2.74% | 17 |
| Oct 1, 2026 | 124.70 | 124.70 | 123.30 | 124.25 | 124.25 | -0.80% | 525 |
| Sep 30, 2026 | 124.20 | 125.25 | 124.20 | 125.25 | 125.25 | -5.08% | 210 |
| Sep 29, 2026 | 126.50 | 131.95 | 126.50 | 131.95 | 131.95 | 1.42% | 9 |
| Sep 28, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -8.09% | - |
| Sep 25, 2026 | 136.75 | 141.55 | 136.75 | 141.55 | 141.55 | 6.15% | 2 |
| Sep 24, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | -3.23% | - |
| Sep 23, 2026 | 134.15 | 142.00 | 134.15 | 137.80 | 137.80 | 0.15% | 129 |
| Sep 22, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -3.94% | - |
| Sep 21, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -0.38% | 40 |
| 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 |