a.i.s. AG (FRA:LUM)
Germany · Delayed Price · Currency is EUR 0.2760
+0.0060 (2.22%)
At close: Nov 28, 2025
a.i.s. AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.49% | - |
| Nov 28, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 2.22% | 5,000 |
| Nov 27, 2025 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | 22.73% | 6,000 |
| Nov 26, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 19,666 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -18.70% | - |
| Nov 24, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 6.03% | 2,386 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.13% | 11,400 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.23 | 0.24 | 0.24 | 26.04% | 30,000 |
| Nov 19, 2025 | 0.19 | 0.29 | 0.19 | 0.19 | 0.19 | -12.73% | 23,950 |
| Nov 18, 2025 | 0.17 | 0.30 | 0.17 | 0.22 | 0.22 | 28.65% | 60,896 |
| Nov 17, 2025 | 0.17 | 0.22 | 0.17 | 0.17 | 0.17 | 3.01% | 9,633 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.10% | 1,018 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.91% | 10,018 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.68% | - |
| Nov 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -14.50% | 5,740 |
| Nov 10, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 24.22% | 5,460 |
| Nov 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.29% | 1,000 |
| Nov 6, 2025 | 0.11 | 0.17 | 0.11 | 0.17 | 0.17 | 22.30% | 32,000 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.10 | 0.14 | 0.14 | -24.86% | 63,367 |
| Nov 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -15.14% | 12,055 |
| Nov 3, 2025 | 0.18 | 0.22 | 0.17 | 0.22 | 0.22 | 27.49% | 41,311 |
| Oct 31, 2025 | 0.18 | 0.35 | 0.17 | 0.17 | 0.17 | -14.50% | 62,400 |
| Oct 30, 2025 | 0.11 | 0.35 | 0.11 | 0.20 | 0.20 | 81.82% | 110,672 |