Astec Industries, Inc. (FRA:AI2)
Germany
· Delayed Price · Currency is EUR 37.60
+0.20 (0.53%)
At close: Dec 3, 2025
Astec Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.72% | - |
| Dec 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Dec 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Dec 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Nov 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Nov 27, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Nov 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.83% | - |
| Nov 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 3.41% | - |
| Nov 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Nov 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Nov 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Nov 17, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | -0.53% | 25 |
| Nov 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Nov 13, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Nov 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Nov 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Nov 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Nov 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | 0.51% | - |
| Nov 6, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | -2.49% | - |
| Nov 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.09 | 0.50% | - |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.89 | -0.50% | - |
| Nov 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.09 | -0.99% | - |
| Oct 31, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | -0.49% | - |
| Oct 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | - | - |
| Oct 29, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | - | - |
| Oct 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | -2.39% | - |
| Oct 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.68 | 0.97% | - |
| Oct 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.28 | 2.48% | - |
| Oct 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | -1.94% | - |
| Oct 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 1.48% | - |
| Oct 21, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.48 | 2.53% | 25 |
| Oct 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.49 | -1.49% | - |
| Oct 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.09 | -0.99% | - |
| Oct 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | 2.53% | - |
| Oct 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.49 | 3.66% | - |
| Oct 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.09 | -1.04% | - |
| Oct 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.49 | -3.02% | - |
| Oct 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | -3.40% | - |
| Oct 9, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 0.98% | - |
| Oct 8, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | -0.97% | - |
| Oct 7, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | -1.90% | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.88 | 1.94% | - |
| Oct 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 0.98% | - |
| Oct 2, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | 0.49% | - |
| Oct 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | - | - |
| Sep 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | - | - |
| Sep 29, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | 1.50% | - |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.89 | -0.99% | - |
| Sep 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | - | - |
| Sep 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | - | - |
| Sep 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | -0.49% | - |
| Sep 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | -0.98% | - |
| Sep 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.88 | 4.06% | - |
| Sep 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | 0.51% | - |
| Sep 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | -2.97% | - |
| Sep 16, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | 2.54% | - |
| Sep 15, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | -2.48% | - |
| Sep 12, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | 3.06% | - |
| Sep 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | 0.51% | - |
| Sep 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | -2.01% | - |
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | -1.00% | - |
| Sep 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.09 | 0.50% | - |
| Sep 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.89 | 2.56% | - |
| Sep 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | -2.01% | - |
| Sep 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | 1.02% | - |
| Sep 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | 0.51% | - |
| Sep 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.09 | -2.00% | - |
| Aug 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.89 | -0.99% | - |
| Aug 28, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.28 | 1.51% | - |
| Aug 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | 1.02% | - |
| Aug 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.29 | 1.03% | - |
| Aug 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | 4.28% | - |
| Aug 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.29 | -0.53% | - |
| Aug 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.49 | -0.53% | - |
| Aug 20, 2025 | 38.60 | 38.60 | 37.80 | 37.80 | 37.69 | -2.07% | 81 |
| Aug 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.49 | 0.52% | - |
| Aug 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.29 | -1.54% | - |
| Aug 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.89 | -1.52% | - |
| Aug 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.49 | 4.76% | - |
| Aug 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.69 | 3.85% | - |
| Aug 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.30 | -1.09% | - |
| Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | 0.55% | - |
| Aug 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | 2.23% | - |
| Aug 7, 2025 | 33.60 | 35.80 | 33.60 | 35.80 | 35.59 | 2.29% | 50 |
| Aug 6, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 34.79 | 2.94% | 1 |
| Aug 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | 4.29% | - |
| Aug 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.41 | -5.23% | - |
| Aug 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.20 | -0.58% | - |
| Jul 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | - | - |
| Jul 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | -0.57% | - |
| Jul 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | 2.35% | - |
| Jul 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | 1.19% | - |
| Jul 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | - | - |
| Jul 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | 1.20% | - |
| Jul 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.00 | 2.47% | - |
| Jul 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.21 | - | - |
| Jul 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.21 | -2.99% | - |
| Jul 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.20 | 1.21% | - |