Absolent Air Care Group AB (publ) (FRA:JY1)
Germany · Delayed Price · Currency is EUR 17.90
+0.20 (1.13%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:JY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Aug 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.28% | - |
| Aug 24, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% | - |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.28% | - |
| Aug 19, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Aug 18, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.85% | - |
| Aug 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.48% | - |
| Aug 14, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.40% | - |
| Aug 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | - |
| Aug 11, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.56% | - |
| Aug 10, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.28% | - |
| Aug 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% | - |
| Aug 6, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.84% | - |
| Aug 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Aug 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | - |
| Aug 3, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.14% | - |
| Jul 31, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Jul 30, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Jul 29, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.40% | - |
| Jul 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.93% | - |
| Jul 27, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.28% | - |
| Jul 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jul 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.92% | - |
| Jul 22, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.05% | - |
| Jul 21, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% | - |
| Jul 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Jul 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.37% | - |
| Jul 16, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 2.53% | - |
| Jul 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.84% | - |
| Jul 14, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.55% | - |
| Jul 13, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.69% | - |
| Jul 10, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.43% | - |
| Jul 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.48% | - |
| Jul 8, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | - |
| Jul 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jul 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Jul 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% | - |
| Jul 1, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.22% | - |
| Jun 30, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.60% | - |
| Jun 29, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.90% | - |
| Jun 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jun 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jun 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Jun 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.29% | - |
| Jun 22, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.69% | - |
| Jun 19, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% | - |
| Jun 18, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.83% | - |