UK markets open in 2 hours 11 minutes

Astronics Corporation (AC1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.20+1.20 (+7.50%)
At close: 08:07AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202417.2017.2017.2017.2017.20-
09 May 202416.9016.9016.9016.9016.90-
08 May 202417.3017.3017.3017.3017.30193
07 May 202417.4017.4017.4017.4017.40-
06 May 202417.0017.0017.0017.0017.00-
03 May 202416.0016.0016.0016.0016.00-
02 May 202415.8015.8015.8015.8015.80-
30 Apr 202415.5015.5015.5015.5015.50-
29 Apr 202415.4015.4015.4015.4015.40-
26 Apr 202415.0015.0015.0015.0015.00-
25 Apr 202415.2015.2015.2015.2015.20-
24 Apr 202415.6015.6015.6015.6015.60-
23 Apr 202415.2015.2015.2015.2015.20-
22 Apr 202415.0015.1015.0015.1015.1025
19 Apr 202414.9015.1014.9015.1015.10170
18 Apr 202415.0015.0015.0015.0015.00-
17 Apr 202415.6015.6015.6015.6015.60-
16 Apr 202415.7015.7015.7015.7015.70-
15 Apr 202415.9015.9015.9015.9015.90-
12 Apr 202415.8015.8015.8015.8015.80-
11 Apr 202415.8015.8015.8015.8015.80-
10 Apr 202416.0016.0016.0016.0016.00-
09 Apr 202416.2016.2016.2016.2016.20-
08 Apr 202416.2016.2016.2016.2016.20-
05 Apr 202416.3016.3016.3016.3016.30-
04 Apr 202416.6016.6016.6016.6016.60-
03 Apr 202416.3016.3016.3016.3016.30-
02 Apr 202417.1017.1017.1017.1017.10-
28 Mar 202417.4417.4417.4417.4417.44-
27 Mar 202416.7716.7716.7716.7716.77-
26 Mar 202416.9816.9816.9816.9816.98-
25 Mar 202416.9616.9616.9616.9616.96-
22 Mar 202417.4917.4917.4917.4917.49-
21 Mar 202416.5417.2316.5417.2317.2328
20 Mar 202416.1816.1816.1816.1816.18-
19 Mar 202416.0516.0516.0516.0516.05-
18 Mar 202416.1716.1716.1716.1716.17-
15 Mar 202415.9515.9515.9515.9515.95-
14 Mar 202416.1916.2016.1916.2016.2045
13 Mar 202416.3516.3516.3516.3516.35-
12 Mar 202416.5116.5116.5116.5116.51-
11 Mar 202416.5316.5316.5316.5316.53-
08 Mar 202416.8816.8816.8816.8816.88-
07 Mar 202416.9017.0116.9017.0117.01-
06 Mar 202416.7316.7316.7316.7316.73-
05 Mar 202417.3517.3517.3517.3517.35-
04 Mar 202417.5617.5617.0617.0617.061,375
01 Mar 202417.4017.7517.4017.7517.75-
29 Feb 202418.5019.5017.2617.2617.261,897
28 Feb 202417.8317.8317.8317.8317.83-
27 Feb 202417.6617.6617.6617.6617.66-
26 Feb 202417.4317.4317.4317.4317.43-
23 Feb 202417.1817.1817.1817.1817.18-
22 Feb 202417.4617.4617.4617.4617.46-
21 Feb 202417.5817.5817.5817.5817.58-
20 Feb 202417.7517.7517.7517.7517.75-
19 Feb 202417.8517.8517.8517.8517.8520
16 Feb 202417.8017.8017.8017.8017.80-
15 Feb 202417.5517.6417.5517.6417.6430
14 Feb 202416.9516.9516.9516.9516.95-
13 Feb 202417.7317.7817.7317.7817.7820
12 Feb 202416.9317.0716.9317.0717.0770
09 Feb 202416.6516.6516.6516.6516.65-
08 Feb 202416.4516.4516.4516.4516.45-
07 Feb 202416.4416.4416.4416.4416.44-
06 Feb 202416.1816.4316.1816.4316.43100
05 Feb 202416.2916.2916.2916.2916.29-
02 Feb 202416.1516.1516.1516.1516.15-
01 Feb 202415.6315.6315.6315.6315.63-
31 Jan 202416.0116.0115.9415.9415.9423
30 Jan 202416.0716.0716.0716.0716.07-
29 Jan 202415.8815.8815.8815.8815.88-
26 Jan 202415.9915.9915.7315.7315.73500
25 Jan 202415.9715.9715.9715.9715.97-
24 Jan 202415.8316.0715.8316.0716.0720
23 Jan 202415.6815.6815.6815.6815.68-
22 Jan 202415.4415.4415.4415.4415.44-
19 Jan 202415.0815.0815.0815.0815.08-
18 Jan 202414.7114.7114.7114.7114.71-
17 Jan 202414.9515.1014.9515.1015.101,000
16 Jan 202415.4415.4715.4415.4715.47-
15 Jan 202415.4315.4315.4315.4315.43-
12 Jan 202415.1115.4315.1115.4315.43-
11 Jan 202415.1415.1415.1415.1415.14-
10 Jan 202414.2215.3714.2215.3715.37629
09 Jan 202414.5114.5114.5114.5114.51-
08 Jan 202414.3114.3114.3114.3114.31-
05 Jan 202414.7214.7214.7214.7214.72-
04 Jan 202415.0215.0215.0215.0215.02-
03 Jan 202415.6715.6715.6715.6715.67-
02 Jan 202415.7515.7515.7515.7515.75-
29 Dec 202315.8515.8515.8515.8515.85-
28 Dec 202315.8915.8915.8915.8915.89-
27 Dec 202315.8815.8815.8815.8815.88-
22 Dec 202315.2215.2215.2215.2215.22-
21 Dec 202315.1115.1115.1115.1115.11-
20 Dec 202315.1415.1415.1415.1415.14-
19 Dec 202314.7314.7314.7314.7314.73-
18 Dec 202314.4214.4214.4214.4214.42-
15 Dec 202314.6214.6214.6214.6214.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...