Astronics Corporation (FRA:AC1)
Germany
· Delayed Price · Currency is EUR 43.90
-0.36 (-0.81%)
At close: Dec 5, 2025
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.81% | - |
| Dec 4, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -3.15% | - |
| Dec 3, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.18% | - |
| Dec 2, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -2.73% | - |
| Dec 1, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.47% | - |
| Nov 28, 2025 | 47.08 | 47.08 | 46.22 | 46.22 | 46.22 | -2.16% | 4 |
| Nov 27, 2025 | 46.98 | 47.24 | 46.98 | 47.24 | 47.24 | 7.12% | 5 |
| Nov 26, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.55% | - |
| Nov 25, 2025 | 43.64 | 43.86 | 43.64 | 43.86 | 43.86 | 5.94% | 2 |
| Nov 24, 2025 | 41.24 | 41.40 | 41.24 | 41.40 | 41.40 | 1.12% | 3 |
| Nov 21, 2025 | 40.82 | 40.94 | 40.82 | 40.94 | 40.94 | -5.23% | 120 |
| Nov 20, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.31% | - |
| Nov 19, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -0.42% | - |
| Nov 18, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -1.65% | - |
| Nov 17, 2025 | 44.94 | 45.44 | 43.54 | 43.54 | 43.54 | 2.50% | 103 |
| Nov 14, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 1.00% | - |
| Nov 13, 2025 | 42.24 | 42.24 | 42.06 | 42.06 | 42.06 | 1.64% | 100 |
| Nov 12, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 3.30% | - |
| Nov 11, 2025 | 41.26 | 41.26 | 40.06 | 40.06 | 40.06 | -1.81% | 4 |
| Nov 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.15% | - |
| Nov 7, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.63% | - |
| Nov 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Nov 5, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.62% | - |
| Nov 4, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -1.51% | - |
| Nov 3, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.43% | - |
| Oct 31, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.81% | - |
| Oct 30, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -2.24% | - |
| Oct 29, 2025 | 43.60 | 43.60 | 42.94 | 42.94 | 42.94 | -0.56% | 50 |
| Oct 28, 2025 | 43.14 | 43.18 | 43.14 | 43.18 | 43.18 | -1.01% | 10 |
| Oct 27, 2025 | 42.66 | 44.00 | 42.66 | 43.62 | 43.62 | -0.18% | 140 |
| Oct 24, 2025 | 43.02 | 43.70 | 43.02 | 43.70 | 43.70 | 6.64% | 114 |
| Oct 23, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -1.44% | - |
| Oct 22, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.48% | - |
| Oct 21, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 4.49% | - |
| Oct 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.37% | - |
| Oct 17, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -3.29% | - |
| Oct 16, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 1.30% | - |
| Oct 15, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.24% | - |
| Oct 14, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 3.61% | - |
| Oct 13, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.35% | - |
| Oct 10, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -2.31% | - |
| Oct 9, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -1.55% | - |
| Oct 8, 2025 | 41.10 | 41.30 | 41.10 | 41.30 | 41.30 | -0.34% | 1,090 |
| Oct 7, 2025 | 41.14 | 41.44 | 41.14 | 41.44 | 41.44 | 2.93% | 5 |
| Oct 6, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 1.00% | - |
| Oct 3, 2025 | 39.62 | 39.86 | 39.62 | 39.86 | 39.86 | 4.29% | 155 |
| Oct 2, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.98% | - |
| Oct 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.15% | - |
| Sep 30, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -2.25% | - |
| Sep 29, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 2.52% | 40 |
| Sep 26, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.16% | - |
| Sep 25, 2025 | 36.26 | 37.28 | 36.26 | 37.28 | 37.28 | 3.56% | 250 |
| Sep 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.11% | - |
| Sep 23, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 2.04% | - |
| Sep 22, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.32% | - |
| Sep 19, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 2.59% | - |
| Sep 18, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.65% | - |
| Sep 17, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.71% | - |
| Sep 16, 2025 | 33.88 | 34.00 | 33.88 | 34.00 | 34.00 | 0.18% | 3 |
| Sep 15, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -1.34% | - |
| Sep 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -8.17% | - |
| Sep 11, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 1.24% | - |
| Sep 10, 2025 | 32.64 | 37.00 | 32.64 | 37.00 | 37.00 | 13.78% | 67 |
| Sep 9, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -1.28% | - |
| Sep 8, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -2.31% | - |
| Sep 5, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 6.44% | - |
| Sep 4, 2025 | 31.50 | 31.68 | 31.50 | 31.68 | 31.68 | 1.21% | 67 |
| Sep 3, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.97% | - |
| Sep 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.51% | - |
| Sep 1, 2025 | 30.94 | 31.16 | 30.94 | 31.16 | 31.16 | -3.53% | 140 |
| Aug 29, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 3.26% | - |
| Aug 28, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.45% | - |
| Aug 27, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.58% | - |
| Aug 26, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.84% | - |
| Aug 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.06% | 3 |
| Aug 22, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 5.23% | 75 |
| Aug 21, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.38% | - |
| Aug 20, 2025 | 29.10 | 29.10 | 29.06 | 29.06 | 29.06 | -2.87% | 250 |
| Aug 19, 2025 | 29.94 | 29.94 | 29.92 | 29.92 | 29.92 | 4.98% | 45 |
| Aug 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.21% | - |
| Aug 15, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -4.22% | - |
| Aug 14, 2025 | 29.16 | 29.40 | 29.16 | 29.40 | 29.40 | 5.00% | 75 |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.55% | - |
| Aug 12, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 3.68% | - |
| Aug 11, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.54% | - |
| Aug 8, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -1.37% | 500 |
| Aug 7, 2025 | 25.20 | 26.80 | 25.20 | 26.30 | 26.30 | -14.94% | 500 |
| Aug 6, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.26% | - |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.24% | - |
| Aug 4, 2025 | 29.58 | 29.74 | 29.58 | 29.74 | 29.74 | -0.73% | 38 |
| Aug 1, 2025 | 31.46 | 31.46 | 29.96 | 29.96 | 29.96 | -5.49% | 70 |
| Jul 31, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 5.88% | - |
| Jul 30, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.94% | - |
| Jul 29, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.02% | - |
| Jul 28, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.14% | - |
| Jul 25, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.20% | - |
| Jul 24, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 2.37% | - |
| Jul 23, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -2.78% | - |
| Jul 22, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.67% | - |
| Jul 21, 2025 | 29.64 | 30.02 | 29.64 | 30.02 | 30.02 | -0.92% | 95 |