AirBoss of America Corp. (FRA:2S1)
Germany
· Delayed Price · Currency is EUR 2.520
+0.100 (4.13%)
At close: Dec 4, 2025
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 4.13% | - |
| Dec 3, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Dec 2, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Dec 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Nov 28, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Nov 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Nov 26, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Nov 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Nov 24, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Nov 21, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -5.38% | - |
| Nov 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | - |
| Nov 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Nov 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Nov 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.15% | - |
| Nov 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Nov 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | - |
| Nov 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Nov 11, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.52% | - |
| Nov 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Nov 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | - |
| Nov 6, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Nov 5, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.79% | - |
| Nov 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.71% | - |
| Nov 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Oct 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Oct 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.04% | - |
| Oct 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Oct 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Oct 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Oct 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Oct 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Oct 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Oct 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Oct 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Oct 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Oct 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Sep 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Sep 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 1.29% | - |
| Sep 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -1.90% | - |
| Sep 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | -2.47% | - |
| Sep 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 2.53% | - |
| Sep 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | -2.47% | - |
| Sep 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 5.19% | - |
| Sep 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -1.91% | - |
| Sep 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 3.29% | - |
| Sep 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -3.18% | - |
| Sep 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | - | - |
| Sep 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | -2.48% | - |
| Sep 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 2.55% | - |
| Sep 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | 0.64% | - |
| Sep 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -3.70% | - |
| Sep 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | - | - |
| Sep 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 0.62% | - |
| Sep 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 1.90% | - |
| Sep 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | -1.25% | - |
| Sep 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | - | - |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 0.63% | - |
| Aug 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 1.27% | - |
| Aug 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | -1.88% | - |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | -0.62% | - |
| Aug 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | - | - |
| Aug 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 0.63% | - |
| Aug 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | - | - |
| Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 0.63% | - |
| Aug 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | -1.24% | - |
| Aug 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 2.55% | - |
| Aug 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | - | - |
| Aug 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.12 | -1.26% | - |
| Aug 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 0.63% | - |
| Aug 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | - | - |
| Aug 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | -1.86% | - |
| Aug 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | 1.26% | - |
| Aug 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 5.30% | - |
| Aug 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | -6.21% | - |
| Aug 6, 2025 | 3.08 | 3.22 | 3.08 | 3.22 | 3.20 | 8.78% | 1,000 |
| Aug 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | - | - |
| Aug 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | -2.63% | - |
| Aug 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -1.30% | - |
| Jul 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | -0.65% | - |
| Jul 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | - |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 1.31% | - |
| Jul 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | - | - |
| Jul 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 2.00% | - |
| Jul 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | -0.66% | - |
| Jul 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | - | - |
| Jul 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | -1.31% | - |
| Jul 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.04 | 3.38% | - |
| Jul 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 2.78% | - |