Absolent Air Care Group AB (publ) (FRA:JY1)
Germany · Delayed Price · Currency is EUR 17.85
-0.20 (-1.11%)
At close: Jun 5, 2026
FRA:JY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.11% | - |
| Jun 4, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.37% | - |
| Jun 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Jun 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.27% | - |
| Jun 1, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.27% | - |
| May 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.27% | - |
| May 28, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.54% | - |
| May 27, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.08% | - |
| May 26, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 6.34% | - |
| May 25, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -3.07% | - |
| May 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.42% | - |
| May 21, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.56% | - |
| May 20, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | - |
| May 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.84% | - |
| May 18, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.83% | - |
| May 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.91% | - |
| May 14, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.27% | - |
| May 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.08% | - |
| May 12, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 17.75 | 1.12% | - |
| May 11, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.56 | -1.65% | - |
| May 8, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 17.85 | 1.40% | - |
| May 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.60 | 3.47% | - |
| May 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.01 | 5.17% | - |
| May 5, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.18 | - | - |
| May 4, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.18 | 0.92% | - |
| Apr 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.03 | 2.84% | - |
| Apr 29, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.59 | -1.55% | - |
| Apr 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.83 | -1.53% | - |
| Apr 27, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.08 | -0.30% | - |
| Apr 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.13 | -4.65% | - |
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.92 | -0.58% | - |
| Apr 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.01 | -1.14% | - |
| Apr 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | - | - |
| Apr 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | 0.29% | - |
| Apr 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.16 | 1.16% | - |
| Apr 16, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 16.97 | 1.47% | - |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.72 | - | - |
| Apr 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.72 | 0.29% | - |
| Apr 13, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.67 | -0.88% | - |
| Apr 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.82 | 0.88% | - |
| Apr 9, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.67 | -1.45% | - |
| Apr 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.92 | 0.29% | - |
| Apr 7, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 16.87 | 0.59% | - |
| Apr 2, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.77 | 1.49% | - |
| Apr 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.52 | 4.02% | - |
| Mar 31, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 15.88 | 0.94% | - |
| Mar 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.74 | -1.23% | - |
| Mar 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.93 | -5.26% | - |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.82 | 1.79% | - |