Airgain, Inc. (FRA:6LV)
Germany
· Delayed Price · Currency is EUR 3.360
+0.040 (1.20%)
At close: Dec 5, 2025
Airgain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Dec 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Dec 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Dec 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Dec 1, 2025 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -3.51% | 1,000 |
| Nov 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.56% | - |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Nov 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 9.30% | - |
| Nov 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Nov 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
| Nov 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 9.80% | - |
| Nov 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 20.47% | - |
| Nov 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -21.60% | - |
| Nov 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Nov 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -6.70% | - |
| Nov 11, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 2.29% | 300 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Nov 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Nov 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Nov 5, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.88% | - |
| Nov 4, 2025 | 3.54 | 3.74 | 3.54 | 3.74 | 3.74 | 3.31% | 30 |
| Nov 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 7.10% | - |
| Oct 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Oct 30, 2025 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Oct 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | - |
| Oct 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 27, 2025 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Oct 24, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -1.73% | 2,037 |
| Oct 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Oct 22, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Oct 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Oct 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Oct 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Oct 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Oct 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Oct 14, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Oct 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 5 |
| Oct 10, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Oct 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Oct 8, 2025 | 3.42 | 3.60 | 3.42 | 3.60 | 3.60 | 3.45% | 30 |
| Oct 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Oct 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Oct 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 2, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47% | - |
| Sep 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Sep 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Sep 26, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Sep 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Sep 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.39% | - |
| Sep 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Sep 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Sep 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Sep 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Sep 16, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 2.30% | - |
| Sep 15, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Sep 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Sep 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | - |
| Sep 9, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 1.65% | 50 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Sep 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Sep 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Sep 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 29, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | - |
| Aug 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Aug 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Aug 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -5.29% | - |
| Aug 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Aug 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Aug 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Aug 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Aug 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Aug 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Aug 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.64% | 30 |
| Aug 7, 2025 | 3.68 | 3.88 | 3.68 | 3.88 | 3.88 | 0.52% | 30 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.66% | - |
| Aug 5, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Aug 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Aug 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| Jul 31, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jul 30, 2025 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | -0.98% | - |
| Jul 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Jul 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Jul 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -6.79% | - |
| Jul 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.25% | 140 |
| Jul 23, 2025 | 4.58 | 4.58 | 4.24 | 4.24 | 4.24 | 2.91% | 200 |
| Jul 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Jul 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 6.81% | - |