Air Canada (FRA:ADH2)
Germany
· Delayed Price · Currency is EUR 11.83
-0.01 (-0.04%)
At close: Dec 4, 2025
Air Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.86% | - |
| Dec 4, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.04% | - |
| Dec 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.46% | - |
| Dec 2, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.77% | - |
| Dec 1, 2025 | 11.59 | 11.75 | 11.59 | 11.75 | 11.75 | 0.86% | 28 |
| Nov 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% | - |
| Nov 27, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.31% | - |
| Nov 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2.09% | - |
| Nov 25, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.81% | - |
| Nov 24, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.64% | - |
| Nov 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.63% | - |
| Nov 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.14% | - |
| Nov 19, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.00% | - |
| Nov 18, 2025 | 10.86 | 11.04 | 10.86 | 11.04 | 11.04 | -3.07% | 154 |
| Nov 17, 2025 | 11.37 | 11.39 | 11.37 | 11.39 | 11.39 | -0.83% | 458 |
| Nov 14, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.80% | - |
| Nov 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.00% | - |
| Nov 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.66% | - |
| Nov 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.14% | - |
| Nov 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 3.29% | - |
| Nov 7, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -3.31% | - |
| Nov 6, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.50% | - |
| Nov 5, 2025 | 11.48 | 11.64 | 11.48 | 11.64 | 11.64 | 1.39% | 500 |
| Nov 4, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.23% | - |
| Nov 3, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.67% | - |
| Oct 31, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.26% | - |
| Oct 30, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.13% | - |
| Oct 29, 2025 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | -0.49% | 80 |
| Oct 28, 2025 | 11.29 | 11.29 | 11.20 | 11.20 | 11.20 | -1.37% | 710 |
| Oct 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.16% | - |
| Oct 24, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.27% | - |
| Oct 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.76% | - |
| Oct 22, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.01% | - |
| Oct 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.60% | - |
| Oct 20, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.83% | - |
| Oct 17, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -3.32% | - |
| Oct 16, 2025 | 11.10 | 11.16 | 11.10 | 11.16 | 11.16 | -0.27% | 1,186 |
| Oct 15, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | - |
| Oct 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.04% | - |
| Oct 10, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -2.05% | - |
| Oct 9, 2025 | 11.30 | 11.44 | 11.30 | 11.44 | 11.44 | 3.20% | 523 |
| Oct 8, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.03% | - |
| Oct 7, 2025 | 11.16 | 11.20 | 11.16 | 11.20 | 11.20 | 0.13% | 393 |
| Oct 6, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.68% | 20 |
| Oct 3, 2025 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 2.28% | 430 |
| Oct 2, 2025 | 10.75 | 10.76 | 10.74 | 10.76 | 10.76 | 0.09% | 274 |
| Oct 1, 2025 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | -1.38% | 400 |
| Sep 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Sep 29, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.23% | - |
| Sep 26, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.95% | - |
| Sep 25, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.82% | - |
| Sep 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.63% | - |
| Sep 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.09% | - |
| Sep 22, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.56% | - |
| Sep 19, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.26% | - |
| Sep 18, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.48% | - |
| Sep 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.69% | - |
| Sep 16, 2025 | 11.63 | 11.63 | 11.58 | 11.58 | 11.58 | 0.70% | 700 |
| Sep 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% | - |
| Sep 12, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.82% | - |
| Sep 11, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.90% | - |
| Sep 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% | - |
| Sep 9, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.81% | - |
| Sep 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.72% | - |
| Sep 4, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.59% | - |
| Sep 3, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.54% | - |
| Sep 2, 2025 | 12.02 | 12.02 | 12.00 | 12.00 | 12.00 | 0.13% | 1,056 |
| Sep 1, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.29% | - |
| Aug 29, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.78% | - |
| Aug 28, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.29% | - |
| Aug 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.86% | - |
| Aug 26, 2025 | 12.11 | 12.26 | 12.11 | 12.26 | 12.26 | 0.37% | 3 |
| Aug 25, 2025 | 12.15 | 12.30 | 12.15 | 12.21 | 12.21 | 2.56% | 1,703 |
| Aug 22, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.63% | - |
| Aug 21, 2025 | 11.75 | 11.98 | 11.75 | 11.98 | 11.98 | 0.76% | 70 |
| Aug 20, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.74% | - |
| Aug 19, 2025 | 11.81 | 12.10 | 11.81 | 12.10 | 12.10 | -0.58% | 1,530 |
| Aug 18, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% | - |
| Aug 15, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.54% | - |
| Aug 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.98% | - |
| Aug 13, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% | - |
| Aug 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.50% | - |
| Aug 11, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.23% | - |
| Aug 8, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.94% | - |
| Aug 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.65% | - |
| Aug 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.12% | - |
| Aug 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.01% | - |
| Aug 4, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.91% | - |
| Aug 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.52% | - |
| Jul 31, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 3.18% | - |
| Jul 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.07% | - |
| Jul 29, 2025 | 13.79 | 13.79 | 11.86 | 11.86 | 11.86 | -14.53% | 622 |
| Jul 28, 2025 | 13.67 | 13.87 | 13.67 | 13.87 | 13.87 | 2.25% | 257 |
| Jul 25, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.35% | - |
| Jul 24, 2025 | 13.76 | 13.76 | 13.75 | 13.75 | 13.75 | 2.00% | - |
| Jul 23, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.62% | - |
| Jul 22, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.49% | - |
| Jul 21, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.23% | - |