AAC Technologies Holdings Inc. (FRA:A2X)
Germany
· Delayed Price · Currency is EUR 4.160
-0.040 (-0.95%)
At close: Dec 5, 2025
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Dec 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| Dec 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.90% | - |
| Dec 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Nov 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Nov 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Nov 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Nov 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.96% | - |
| Nov 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Nov 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Nov 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29% | - |
| Nov 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Nov 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Nov 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Nov 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.99% | - |
| Nov 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Nov 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Nov 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.79% | - |
| Oct 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Oct 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Oct 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Oct 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Oct 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Oct 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Oct 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Oct 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.59% | - |
| Oct 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.69% | - |
| Oct 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Oct 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.34% | - |
| Oct 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Oct 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -8.82% | - |
| Oct 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Oct 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Oct 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Oct 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.07% | - |
| Oct 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Oct 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Oct 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Sep 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Sep 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Sep 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Sep 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Sep 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Sep 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 11.11% | - |
| Sep 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Sep 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Sep 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Sep 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Sep 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Sep 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Sep 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Sep 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Sep 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Sep 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Sep 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Sep 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Sep 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Aug 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Aug 28, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Aug 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | - |
| Aug 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.80% | - |
| Aug 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | - |
| Aug 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -12.15% | - |
| Aug 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Aug 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Aug 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 8.74% | - |
| Aug 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.07% | - |
| Aug 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.60% | - |
| Aug 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.93% | - |
| Aug 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Aug 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Aug 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Aug 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Aug 6, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.02% | - |
| Aug 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | - |
| Aug 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Aug 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 31, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Jul 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Jul 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Jul 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| Jul 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jul 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Jul 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| Jul 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Jul 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |