Albany International Corp. (FRA:AII)
Germany
· Delayed Price · Currency is EUR 41.80
+0.80 (1.95%)
At close: Dec 4, 2025
Albany International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.60 | 41.80 | 40.60 | 41.80 | 41.80 | 1.95% | - |
| Dec 3, 2025 | 40.00 | 41.20 | 40.00 | 41.00 | 41.00 | 0.49% | - |
| Dec 2, 2025 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | -0.49% | - |
| Dec 1, 2025 | 40.60 | 41.00 | 40.40 | 41.00 | 41.00 | 1.49% | - |
| Nov 28, 2025 | 40.40 | 40.80 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Nov 27, 2025 | 40.20 | 40.40 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Nov 26, 2025 | 40.60 | 41.40 | 40.60 | 40.80 | 40.80 | -0.97% | - |
| Nov 25, 2025 | 39.00 | 41.40 | 39.00 | 41.20 | 41.20 | 5.10% | - |
| Nov 24, 2025 | 39.00 | 39.40 | 38.80 | 39.20 | 39.20 | -1.01% | - |
| Nov 21, 2025 | 38.00 | 39.80 | 38.00 | 39.60 | 39.60 | 3.66% | 6 |
| Nov 20, 2025 | 36.20 | 38.20 | 36.20 | 38.20 | 38.20 | 5.52% | 15 |
| Nov 19, 2025 | 36.20 | 36.80 | 36.00 | 36.20 | 36.20 | -1.63% | - |
| Nov 18, 2025 | 35.40 | 37.00 | 35.40 | 36.80 | 36.80 | 2.79% | - |
| Nov 17, 2025 | 38.40 | 39.00 | 35.80 | 35.80 | 35.80 | -7.25% | 5 |
| Nov 14, 2025 | 38.60 | 38.60 | 37.80 | 38.60 | 38.60 | -0.52% | - |
| Nov 13, 2025 | 39.20 | 39.20 | 38.40 | 38.80 | 38.80 | -2.02% | 70 |
| Nov 12, 2025 | 39.00 | 39.80 | 39.00 | 39.60 | 39.60 | 0.51% | - |
| Nov 11, 2025 | 40.80 | 40.80 | 39.40 | 39.40 | 39.40 | -4.37% | 50 |
| Nov 10, 2025 | 41.40 | 41.80 | 40.80 | 41.20 | 41.20 | - | - |
| Nov 7, 2025 | 46.40 | 46.40 | 41.20 | 41.20 | 41.20 | -10.43% | - |
| Nov 6, 2025 | 47.00 | 48.80 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| Nov 5, 2025 | 47.40 | 47.80 | 46.20 | 47.60 | 47.60 | -0.83% | - |
| Nov 4, 2025 | 48.60 | 48.60 | 47.40 | 48.00 | 48.00 | -2.04% | - |
| Nov 3, 2025 | 48.60 | 49.00 | 48.20 | 49.00 | 49.00 | 0.82% | - |
| Oct 31, 2025 | 48.80 | 49.00 | 48.40 | 48.60 | 48.60 | - | - |
| Oct 30, 2025 | 48.60 | 49.40 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Oct 29, 2025 | 50.50 | 50.50 | 48.80 | 48.80 | 48.80 | -3.37% | - |
| Oct 28, 2025 | 51.50 | 51.50 | 48.80 | 50.50 | 50.50 | -1.94% | - |
| Oct 27, 2025 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 24, 2025 | 51.50 | 52.50 | 51.50 | 52.00 | 52.00 | - | - |
| Oct 23, 2025 | 49.00 | 52.00 | 49.00 | 52.00 | 52.00 | 5.69% | - |
| Oct 22, 2025 | 49.40 | 50.00 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Oct 21, 2025 | 49.20 | 50.00 | 49.20 | 49.80 | 49.80 | 0.40% | - |
| Oct 20, 2025 | 47.60 | 49.60 | 47.60 | 49.60 | 49.60 | 3.33% | - |
| Oct 17, 2025 | 47.80 | 48.40 | 47.60 | 48.00 | 48.00 | -0.83% | - |
| Oct 16, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | -0.41% | - |
| Oct 15, 2025 | 47.60 | 49.00 | 47.60 | 48.60 | 48.60 | 0.83% | - |
| Oct 14, 2025 | 47.80 | 48.20 | 47.20 | 48.20 | 48.20 | 0.42% | - |
| Oct 13, 2025 | 45.80 | 48.00 | 45.80 | 48.00 | 48.00 | 4.35% | - |
| Oct 10, 2025 | 47.00 | 47.40 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| Oct 9, 2025 | 48.20 | 48.20 | 47.40 | 47.60 | 47.60 | -2.06% | - |
| Oct 8, 2025 | 47.40 | 48.80 | 47.40 | 48.60 | 48.60 | 2.10% | - |
| Oct 7, 2025 | 47.60 | 47.80 | 47.40 | 47.60 | 47.60 | -0.42% | - |
| Oct 6, 2025 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 1.70% | - |
| Oct 3, 2025 | 45.40 | 47.20 | 45.40 | 47.00 | 47.00 | 3.07% | - |
| Oct 2, 2025 | 45.20 | 45.80 | 45.20 | 45.60 | 45.60 | 0.88% | - |
| Oct 1, 2025 | 45.00 | 45.80 | 45.00 | 45.20 | 45.20 | 0.89% | - |
| Sep 30, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Sep 29, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Sep 26, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Sep 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Sep 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Sep 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Sep 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Sep 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Sep 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Sep 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Sep 16, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 15, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Sep 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Sep 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Sep 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Sep 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.77 | -0.92% | - |
| Aug 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.27 | - | - |
| Aug 28, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.27 | - | - |
| Aug 27, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.27 | -1.80% | 80 |
| Aug 26, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.26 | - | - |
| Aug 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.26 | 3.74% | 1 |
| Aug 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.27 | 0.94% | - |
| Aug 21, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.77 | -0.93% | 50 |
| Aug 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.27 | 1.90% | - |
| Aug 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | -1.87% | - |
| Aug 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.27 | -1.83% | - |
| Aug 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.27 | -1.80% | - |
| Aug 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.26 | 3.74% | - |
| Aug 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.27 | 1.90% | - |
| Aug 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | 0.96% | - |
| Aug 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.78 | -0.95% | - |
| Aug 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | 0.96% | - |
| Aug 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.78 | -1.89% | - |
| Aug 6, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 52.77 | 4.95% | 60 |
| Aug 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | 3.91% | - |
| Aug 4, 2025 | 48.00 | 48.60 | 48.00 | 48.60 | 48.39 | 5.65% | 21 |
| Aug 1, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 45.80 | -25.81% | 118 |
| Jul 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.74 | 0.81% | 50 |
| Jul 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.24 | -1.60% | - |
| Jul 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | 1.63% | - |
| Jul 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.24 | 0.82% | - |
| Jul 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.74 | -0.81% | - |
| Jul 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.24 | 1.65% | - |
| Jul 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.24 | 1.68% | - |
| Jul 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.25 | -0.83% | - |
| Jul 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.74 | - | - |
| Jul 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.74 | 2.56% | - |