Advance Auto Parts, Inc. (FRA:AWN)
Germany
· Delayed Price · Currency is EUR 44.83
-0.93 (-2.03%)
At close: Dec 5, 2025
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.45% | - |
| Dec 3, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.30% | - |
| Dec 2, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 2.35% | - |
| Dec 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.18% | - |
| Nov 28, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.22% | - |
| Nov 27, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.50% | - |
| Nov 26, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.07% | - |
| Nov 25, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -1.77% | - |
| Nov 24, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 6.90% | - |
| Nov 21, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -3.83% | - |
| Nov 20, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 1.79% | - |
| Nov 19, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 2.40% | - |
| Nov 18, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -2.83% | - |
| Nov 17, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 0.07% | - |
| Nov 14, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -2.30% | - |
| Nov 13, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.06% | - |
| Nov 12, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 7.20% | - |
| Nov 11, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -2.42% | - |
| Nov 10, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 1.24% | - |
| Nov 7, 2025 | 41.01 | 41.46 | 41.01 | 41.46 | 41.46 | -1.39% | 15 |
| Nov 6, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.88% | - |
| Nov 5, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 2.90% | - |
| Nov 4, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.27% | - |
| Nov 3, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -7.30% | - |
| Oct 31, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -8.21% | - |
| Oct 30, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -2.31% | - |
| Oct 29, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 1.53% | - |
| Oct 28, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 2.36% | - |
| Oct 27, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.48% | - |
| Oct 24, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.78% | - |
| Oct 23, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.35% | - |
| Oct 22, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 4.95% | - |
| Oct 21, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -1.56% | - |
| Oct 20, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 1.47% | - |
| Oct 17, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -1.10% | - |
| Oct 16, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -2.90% | - |
| Oct 15, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.56% | - |
| Oct 14, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 7.16% | - |
| Oct 13, 2025 | 42.89 | 43.32 | 42.89 | 43.32 | 43.32 | 0.41% | 25 |
| Oct 10, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -4.54% | 20 |
| Oct 9, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 44.97 | -3.85% | - |
| Oct 8, 2025 | 48.71 | 48.71 | 47.00 | 47.00 | 46.78 | -5.18% | 40 |
| Oct 7, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.33 | -4.96% | - |
| Oct 6, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 51.90 | -1.36% | - |
| Oct 3, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.62 | 0.90% | - |
| Oct 2, 2025 | 52.43 | 52.43 | 52.40 | 52.40 | 52.15 | 1.24% | 1 |
| Oct 1, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.51 | -2.98% | - |
| Sep 30, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.09 | 2.77% | - |
| Sep 29, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.66 | 1.72% | - |
| Sep 26, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.79 | -1.41% | - |
| Sep 25, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.51 | 1.97% | - |
| Sep 24, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.52 | -0.04% | - |
| Sep 23, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.54 | 2.21% | - |
| Sep 22, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.44 | -2.20% | - |
| Sep 19, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.56 | -4.19% | - |
| Sep 18, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 52.77 | -0.02% | - |
| Sep 17, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 52.78 | -2.18% | - |
| Sep 16, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 53.95 | 4.51% | - |
| Sep 15, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.62 | -1.87% | - |
| Sep 12, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.61 | 2.68% | - |
| Sep 11, 2025 | 50.34 | 51.48 | 50.34 | 51.48 | 51.23 | 1.78% | 6 |
| Sep 10, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.34 | -1.96% | - |
| Sep 9, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.34 | 0.47% | - |
| Sep 8, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.10 | 0.18% | - |
| Sep 5, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.01 | 1.67% | - |
| Sep 4, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.18 | -0.69% | - |
| Sep 3, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.53 | -2.03% | - |
| Sep 2, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.57 | 0.17% | - |
| Sep 1, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.48 | 0.41% | - |
| Aug 29, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.27 | -0.96% | - |
| Aug 28, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.77 | 0.89% | - |
| Aug 27, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.31 | 1.42% | - |
| Aug 26, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.60 | 3.52% | - |
| Aug 25, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 48.88 | 2.82% | - |
| Aug 22, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.54 | -1.14% | - |
| Aug 21, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.08 | 0.54% | - |
| Aug 20, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.83 | -1.65% | - |
| Aug 19, 2025 | 48.28 | 48.86 | 48.00 | 48.86 | 48.63 | 2.05% | 13,461 |
| Aug 18, 2025 | 48.37 | 48.37 | 47.88 | 47.88 | 47.65 | -1.87% | 300 |
| Aug 15, 2025 | 49.06 | 49.06 | 48.79 | 48.79 | 48.56 | -8.10% | 200 |
| Aug 14, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.84 | 5.46% | - |
| Aug 13, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.10 | -1.06% | - |
| Aug 12, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.64 | 0.85% | - |
| Aug 11, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.21 | 1.15% | - |
| Aug 8, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.64 | -3.25% | - |
| Aug 7, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.30 | 4.65% | - |
| Aug 6, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.02 | 6.63% | - |
| Aug 5, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.97 | 1.64% | - |
| Aug 4, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.23 | -1.32% | - |
| Aug 1, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.84 | -5.65% | - |
| Jul 31, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.59 | -0.21% | - |
| Jul 30, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.69 | -1.14% | - |
| Jul 29, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.25 | -0.92% | - |
| Jul 28, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.71 | -2.84% | - |
| Jul 25, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.16 | -13.65% | - |
| Jul 24, 2025 | 56.03 | 59.54 | 56.03 | 59.54 | 59.26 | 6.59% | 29 |
| Jul 23, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.59 | 4.45% | - |
| Jul 22, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.22 | 2.16% | - |
| Jul 21, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.10 | -0.15% | - |
| Jul 18, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.18 | -1.61% | - |