AAC Technologies Holdings Inc. (FRA:A2XN)
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 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| 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 | 4.39% | - |
| Dec 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.22% | - |
| Nov 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Nov 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Nov 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Nov 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Nov 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Nov 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.21% | - |
| Nov 17, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | 1.90% | 500 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Nov 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Nov 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Nov 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Nov 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Nov 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Nov 5, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | -0.95% | 370 |
| Nov 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Nov 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.04% | - |
| Oct 31, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Oct 30, 2025 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 1.35% | 500 |
| Oct 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Oct 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Oct 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| 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 | -4.91% | - |
| Oct 22, 2025 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 0.90% | 1,551 |
| Oct 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.21% | - |
| Oct 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Oct 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Oct 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Oct 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Oct 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Oct 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.96% | - |
| Oct 10, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | -2.08% | 1,000 |
| Oct 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Oct 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Oct 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.18% | - |
| Oct 6, 2025 | 4.98 | 4.98 | 4.78 | 4.78 | 4.78 | -7.18% | 200 |
| Oct 3, 2025 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 3.00% | 50 |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Sep 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Sep 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Sep 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Sep 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Sep 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 13.64% | - |
| Sep 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Sep 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.81% | - |
| Sep 17, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 1.72% | 100 |
| Sep 16, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | -1.28% | 400 |
| Sep 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Sep 12, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Sep 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Sep 10, 2025 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 2.53% | 320 |
| Sep 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Sep 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.49% | - |
| 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 | -3.02% | - |
| Sep 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Aug 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.66% | - |
| Aug 27, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | - |
| Aug 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | - |
| Aug 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 6.87% | - |
| Aug 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -14.50% | - |
| Aug 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Aug 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Aug 15, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 6.40% | - |
| Aug 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Aug 13, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 5.49% | 400 |
| Aug 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Aug 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Aug 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Aug 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 9.22% | - |
| Aug 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Aug 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Aug 1, 2025 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | 5.19% | 1,137 |
| Jul 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Jul 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.17% | - |
| Jul 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Jul 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jul 25, 2025 | 4.14 | 4.34 | 4.14 | 4.34 | 4.34 | 0.93% | - |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Jul 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Jul 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Jul 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.35% | - |