Advanced Info Service Public Company Limited (FRA:AISF)
Germany
· Delayed Price · Currency is EUR 8.05
-0.10 (-1.23%)
At close: Dec 4, 2025
FRA:AISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Dec 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Dec 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Dec 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Nov 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Nov 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Nov 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Nov 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Nov 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Nov 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Nov 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Nov 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Nov 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Nov 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Nov 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Nov 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Oct 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Oct 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Oct 8, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.95% | 100 |
| Oct 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Oct 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Oct 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Sep 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Sep 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Sep 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Sep 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Sep 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Aug 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Aug 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Aug 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Aug 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.52 | -0.65% | - |
| Aug 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | -0.64% | - |
| Aug 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | -0.64% | - |
| Aug 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | 1.29% | - |
| Aug 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | 0.65% | - |
| Aug 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.52 | - | - |
| Aug 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.52 | -0.65% | - |
| Aug 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | - | - |
| Aug 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | -3.13% | - |
| Aug 5, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 7.81 | 5.26% | 89 |
| Aug 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.42 | 0.66% | - |
| Aug 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.37 | -0.66% | - |
| Jul 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.42 | -0.65% | - |
| Jul 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | 1.32% | - |
| Jul 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.37 | - | - |
| Jul 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.37 | -0.66% | - |
| Jul 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.42 | -0.65% | - |
| Jul 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | -0.65% | - |
| Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.52 | 0.65% | - |
| Jul 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | 0.66% | - |
| Jul 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.42 | - | - |