Air China Limited (FRA:AD2)
Germany
· Delayed Price · Currency is EUR 0.707
-0.014 (-2.00%)
Last updated: Dec 4, 2025, 8:22 AM CET
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.47% | - |
| Dec 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.00% | - |
| Dec 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.18% | - |
| Dec 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.48% | - |
| Dec 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.53% | - |
| Nov 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.29% | - |
| Nov 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.17% | - |
| Nov 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.04% | - |
| Nov 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | 1,500 |
| Nov 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.37% | 3,400 |
| Nov 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.80% | - |
| Nov 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.78% | - |
| Nov 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.55% | - |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.40% | - |
| Nov 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.14% | - |
| Nov 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.58% | - |
| Nov 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.40% | - |
| Nov 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.28% | - |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.25% | - |
| Nov 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5.79% | - |
| Nov 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.00% | - |
| Nov 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.45% | - |
| Nov 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.38% | - |
| Nov 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.55% | - |
| Nov 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.64% | - |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.60% | - |
| Oct 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.31% | - |
| Oct 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.48% | - |
| Oct 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.95% | - |
| Oct 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.26% | - |
| Oct 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.39% | - |
| Oct 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.12% | - |
| Oct 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.36% | - |
| Oct 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.39% | - |
| Oct 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 5.54% | - |
| Oct 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.66% | - |
| Oct 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.81% | - |
| Oct 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 6.47% | - |
| Oct 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.24% | - |
| Oct 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.61% | - |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.07% | - |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.79% | - |
| Oct 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.59% | - |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57% | - |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60% | - |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.52% | - |
| Oct 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.23% | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.17% | 2,230 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.24% | - |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.60% | - |
| Sep 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.07% | - |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.47% | - |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.43% | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.27% | - |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.26% | - |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.52% | - |
| Sep 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.85% | - |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.85% | - |
| Sep 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.90% | - |
| Sep 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.76% | - |
| Sep 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | - |
| Sep 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.36% | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.75% | - |
| Sep 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.58% | - |
| Sep 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.92% | - |
| Sep 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.48% | - |
| Sep 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.56% | - |
| Sep 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.11% | - |
| Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.10% | 6,399 |
| Sep 1, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 2.99% | 6,399 |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.38% | - |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.50% | - |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.56% | - |
| Aug 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.13% | - |
| Aug 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Aug 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.61% | - |
| Aug 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.42% | - |
| Aug 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.27% | - |
| Aug 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.40% | - |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.50% | - |
| Aug 14, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.68% | 2,000 |
| Aug 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.76% | - |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.10% | - |
| Aug 11, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 4.72% | 1,370 |
| Aug 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Aug 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.07% | - |
| Aug 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.93% | - |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.11% | - |
| Aug 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.46% | - |
| Aug 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.08% | - |
| Jul 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.77% | - |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.71% | - |
| Jul 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.49% | - |
| Jul 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.14% | - |
| Jul 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.33% | - |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.87% | - |
| Jul 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.44% | - |
| Jul 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.41% | - |
| Jul 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.28% | - |