Aisin Corporation (FRA:AKN)
Germany
· Delayed Price · Currency is EUR 15.20
+0.30 (2.01%)
At close: Dec 4, 2025
Aisin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Dec 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Dec 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Nov 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Nov 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Nov 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Nov 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Nov 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Nov 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Oct 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Oct 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Oct 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Oct 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Oct 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Oct 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Oct 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Oct 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Oct 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 14, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 2.19% | 10 |
| Oct 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Oct 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Sep 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 2.07% | - |
| Sep 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 1.40% | - |
| Sep 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.13 | -0.69% | - |
| Sep 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | - | - |
| Sep 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | -0.69% | - |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | -1.36% | - |
| Sep 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | 1.38% | - |
| Sep 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | -2.68% | - |
| Sep 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | -1.32% | - |
| Sep 15, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 14.92 | 2.72% | 75 |
| Sep 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | - | - |
| Sep 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | -0.68% | - |
| Sep 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | -1.33% | - |
| Sep 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | -0.66% | - |
| Sep 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.92 | - | - |
| Sep 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.92 | 2.03% | - |
| Sep 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 1.37% | - |
| Sep 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | 2.10% | - |
| Sep 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.13 | 1.42% | 6 |
| Sep 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | - | - |
| Aug 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | -0.70% | - |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 2.90% | - |
| Aug 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | 0.73% | - |
| Aug 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | - | 290 |
| Aug 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | 1.48% | 180 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | 1.50% | - |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | -0.75% | - |
| Aug 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | - | - |
| Aug 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | 0.75% | - |
| Aug 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | 2.31% | - |
| Aug 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | -0.76% | - |
| Aug 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | -0.76% | - |
| Aug 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.05 | 1.54% | - |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 0.78% | - |
| Aug 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | -0.77% | - |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 2.36% | - |
| Aug 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | -0.78% | - |
| Aug 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | 0.79% | - |
| Aug 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 1.60% | - |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | 0.81% | - |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | 3.33% | - |
| Jul 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | 2.56% | - |
| Jul 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | 3.54% | - |
| Jul 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | -0.88% | - |
| Jul 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | - | - |
| Jul 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | -3.39% | - |
| Jul 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | 3.51% | - |
| Jul 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 6.54% | - |
| Jul 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | -0.93% | - |
| Jul 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Jul 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | -3.57% | - |