a.i.s. AG (FRA:LUM)
Germany · Delayed Price · Currency is EUR 0.2080
-0.0040 (-1.89%)
Last updated: Jan 29, 2026, 10:31 AM CET
a.i.s. AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 1.69% | 8,200 |
| Jan 29, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.32% | 10,795 |
| Jan 28, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | 2.91% | 240 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 500 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.11% | 2,200 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 4,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.88% | 200 |
| Jan 20, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.48% | 14,000 |
| Jan 19, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 10.58% | 2,000 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | 67 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -7.21% | 5,274 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.67% | 300 |
| Jan 8, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -6.96% | 3,162 |
| Jan 7, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -4.17% | 7,500 |
| Jan 6, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 26.32% | 4,000 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -20.17% | - |
| Jan 2, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 25.26% | 1,000 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 2,530 |
| Dec 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 15,000 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 18,400 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | 1,400 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.94% | 53,116 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,700 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 15, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 2,000 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 0.95% | 30,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 40,750 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | - |
| Dec 9, 2025 | 0.28 | 0.30 | 0.21 | 0.24 | 0.24 | -11.11% | 31,100 |
| Dec 8, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 15.38% | 22,027 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.65% | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.88% | 5,000 |
| Dec 3, 2025 | 0.31 | 0.33 | 0.21 | 0.26 | 0.26 | -24.56% | 23,050 |
| Dec 2, 2025 | 0.24 | 0.35 | 0.24 | 0.34 | 0.34 | 44.92% | 31,500 |
| 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 |