Autohome Inc. (FRA:8AHB)
Germany
· Delayed Price · Currency is EUR 19.90
-0.30 (-1.49%)
At close: Dec 3, 2025
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Dec 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Dec 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Nov 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Nov 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Nov 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | 6 |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Nov 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Oct 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | - |
| Oct 21, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 3.45% | 993 |
| Oct 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| Oct 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.71 | -3.48% | - |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.49 | 3.60% | - |
| Oct 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.71 | -1.77% | - |
| Oct 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.10 | -0.88% | - |
| Oct 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.30 | -5.00% | - |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | -0.83% | - |
| Oct 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | - | - |
| Oct 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | - | - |
| Oct 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | 2.54% | - |
| Oct 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | -2.48% | - |
| Oct 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | 1.68% | - |
| Oct 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.28 | 0.85% | - |
| Oct 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | -0.84% | - |
| Sep 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.28 | -1.65% | - |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | - | - |
| Sep 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | -1.63% | - |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.06 | 4.24% | - |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | -1.67% | - |
| Sep 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | -1.64% | - |
| Sep 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | 1.67% | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | - | - |
| Sep 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | -4.00% | - |
| Sep 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.45 | - | - |
| Sep 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.45 | 1.63% | - |
| Sep 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.06 | - | - |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.06 | 3.36% | - |
| Sep 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.28 | -1.65% | - |
| Sep 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | 3.42% | - |
| Sep 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.88 | - | - |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.88 | -1.68% | - |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.28 | -1.65% | - |
| Sep 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | 0.83% | - |
| Sep 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | - | - |
| Sep 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | 0.84% | - |
| Sep 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.28 | -0.83% | - |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | 1.69% | - |
| Aug 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | - | - |
| Aug 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | -3.28% | - |
| Aug 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | - | - |
| Aug 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | 0.83% | - |
| Aug 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | 1.68% | - |
| Aug 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.28 | - | - |
| Aug 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.28 | -1.65% | - |
| Aug 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | 0.83% | - |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | -1.64% | - |
| Aug 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | -2.40% | - |
| Aug 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.45 | 3.31% | - |
| Aug 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.67 | -0.82% | - |
| Aug 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.86 | 1.67% | - |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | 3.45% | - |
| Aug 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.69 | - | - |
| Aug 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.69 | -2.52% | - |
| Aug 6, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.28 | 0.85% | 50 |
| Aug 5, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.08 | - | 4 |
| Aug 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | 1.72% | - |
| Aug 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.69 | 6.42% | - |
| Jul 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.32 | -6.03% | - |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.69 | 3.57% | - |
| Jul 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | -4.27% | - |
| Jul 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.88 | 1.74% | - |
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.49 | -2.54% | - |
| Jul 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | 4.42% | - |
| Jul 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.10 | 0.89% | - |
| Jul 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | -5.08% | - |
| Jul 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.08 | 2.61% | - |
| Jul 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.49 | -2.54% | - |