AAON, Inc. (FRA:AAO)
Germany
· Delayed Price · Currency is EUR 74.14
-1.18 (-1.57%)
At close: Dec 5, 2025
AAON, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -1.57% | - |
| Dec 4, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.89% | - |
| Dec 3, 2025 | 77.82 | 77.82 | 76.00 | 76.00 | 76.00 | -2.69% | 66 |
| Dec 2, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.51% | - |
| Dec 1, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.88% | - |
| Nov 28, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.38% | - |
| Nov 27, 2025 | 79.64 | 79.70 | 79.64 | 79.70 | 79.70 | -1.63% | 60 |
| Nov 26, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.86% | - |
| Nov 25, 2025 | 80.30 | 81.72 | 80.30 | 81.72 | 81.63 | 3.21% | 25 |
| Nov 24, 2025 | 79.26 | 79.26 | 79.18 | 79.18 | 79.10 | 1.64% | 30 |
| Nov 21, 2025 | 76.72 | 77.90 | 76.72 | 77.90 | 77.82 | -2.62% | 260 |
| Nov 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.92 | 3.36% | - |
| Nov 19, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.32 | -0.28% | - |
| Nov 18, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.54 | -4.27% | - |
| Nov 17, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 80.99 | -0.17% | - |
| Nov 14, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.13 | -5.56% | - |
| Nov 13, 2025 | 87.62 | 87.62 | 86.00 | 86.00 | 85.91 | -3.78% | 11 |
| Nov 12, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.29 | -1.28% | - |
| Nov 11, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.44 | -1.57% | - |
| Nov 10, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.88 | 6.58% | - |
| Nov 7, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.21 | 6.70% | - |
| Nov 6, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.79 | 0.15% | - |
| Nov 4, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.67 | -4.65% | - |
| Nov 3, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.61 | -2.82% | - |
| Oct 31, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.07 | -1.18% | - |
| Oct 30, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.11 | -0.90% | - |
| Oct 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.91 | -0.67% | - |
| Oct 28, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.51 | -2.48% | - |
| Oct 27, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.78 | 4.98% | - |
| Oct 24, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.43 | 4.66% | - |
| Oct 23, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.53 | -4.28% | - |
| Oct 22, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.27 | 1.49% | - |
| Oct 21, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 85.99 | 3.02% | - |
| Oct 20, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.47 | 0.82% | - |
| Oct 17, 2025 | 83.74 | 83.74 | 82.88 | 82.88 | 82.79 | -6.56% | 70 |
| Oct 16, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.61 | -0.76% | - |
| Oct 15, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.29 | 3.76% | - |
| Oct 14, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.05 | -1.42% | - |
| Oct 13, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.29 | 2.80% | - |
| Oct 10, 2025 | 87.10 | 87.10 | 85.00 | 85.00 | 84.91 | -2.70% | 62 |
| Oct 9, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.27 | -0.66% | - |
| Oct 8, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.85 | -0.11% | - |
| Oct 7, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 87.95 | 5.36% | - |
| Oct 6, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.47 | 0.36% | - |
| Oct 3, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.17 | 0.90% | - |
| Oct 2, 2025 | 81.24 | 82.52 | 81.24 | 82.52 | 82.43 | 5.69% | 140 |
| Oct 1, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.00 | 1.01% | - |
| Sep 30, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.22 | -0.03% | - |
| Sep 29, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.24 | 3.59% | - |
| Sep 26, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.56 | -2.84% | - |
| Sep 25, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.74 | -3.10% | - |
| Sep 24, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.20 | 1.41% | - |
| Sep 23, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.10 | 0.98% | - |
| Sep 22, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.34 | 3.72% | - |
| Sep 19, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.56 | 9.76% | - |
| Sep 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | -3.02% | - |
| Sep 17, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.05 | -0.26% | - |
| Sep 16, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.23 | 1.21% | - |
| Sep 15, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.39 | -0.32% | - |
| Sep 12, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.61 | -3.22% | - |
| Sep 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.92 | 0.61% | - |
| Sep 10, 2025 | 66.22 | 71.56 | 66.22 | 71.56 | 71.48 | 5.17% | 35 |
| Sep 9, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 67.97 | -1.05% | - |
| Sep 8, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.69 | -0.69% | - |
| Sep 5, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.17 | 1.50% | - |
| Sep 4, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.06 | -2.04% | - |
| Sep 3, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.48 | -0.57% | - |
| Sep 2, 2025 | 70.04 | 70.04 | 70.04 | 70.04 | 69.88 | 0.14% | - |
| Sep 1, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.78 | -2.51% | - |
| Aug 29, 2025 | 72.10 | 72.10 | 71.74 | 71.74 | 71.57 | -0.22% | 41 |
| Aug 28, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.73 | -0.39% | - |
| Aug 27, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.01 | 1.66% | - |
| Aug 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.84 | -2.37% | - |
| Aug 25, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.55 | 5.15% | - |
| Aug 22, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.00 | 1.59% | - |
| Aug 21, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 67.92 | -2.52% | - |
| Aug 20, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.68 | 0.55% | - |
| Aug 19, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.30 | 3.00% | - |
| Aug 18, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.28 | -4.48% | - |
| Aug 15, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.44 | -5.59% | - |
| Aug 14, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.61 | 6.07% | - |
| Aug 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.34 | 14.75% | - |
| Aug 12, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.30 | 0.39% | - |
| Aug 11, 2025 | 68.64 | 68.64 | 54.32 | 61.20 | 61.06 | -13.04% | 638 |
| Aug 8, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.22 | 1.76% | - |
| Aug 7, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.00 | -3.03% | - |
| Aug 6, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.15 | 1.36% | - |
| Aug 5, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.20 | 1.35% | - |
| Aug 4, 2025 | 69.88 | 69.88 | 69.42 | 69.42 | 69.26 | -4.09% | 100 |
| Aug 1, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.21 | 3.40% | - |
| Jul 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | 0.86% | - |
| Jul 30, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.24 | -2.42% | - |
| Jul 29, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 70.96 | 0.88% | - |
| Jul 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.34 | 7.77% | - |
| Jul 25, 2025 | 65.42 | 65.42 | 65.42 | 65.42 | 65.27 | -1.36% | - |
| Jul 24, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.17 | 3.27% | - |
| Jul 23, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.07 | 0.72% | - |
| Jul 22, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.61 | -4.92% | - |
| Jul 21, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 66.90 | -1.21% | - |
| Jul 18, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.72 | 7.24% | - |