Aaon(DE:AAO)
€71.04+1.74 (+2.51%)
DE:AAO
Aaon historical prices
€71.04
At close:+1.74 (+2.51%)
Aaon (AAO) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 68.26 | 71.32 | 68.26 | 71.04 | 71.04 | +2.51% | 31 | 1.19 |
| Nov 10, 2026 | 65.24 | 71.12 | 65.24 | 69.30 | 69.30 | +36.10% | 417 | 21.53 |
| Nov 09, 2026 | 50.86 | 55.32 | 50.86 | 55.32 | 55.32 | +8.64% | 14 | 0.63 |
| Nov 06, 2026 | 49.20 | 51.66 | 49.20 | 50.92 | 50.92 | +1.84% | 2 | 0.08 |
| Nov 05, 2026 | 51.82 | 51.82 | 50.00 | 50.00 | 50.00 | +1.05% | 5 | 0.19 |
| Nov 04, 2026 | 61.92 | 61.92 | 49.48 | 49.48 | 49.48 | -20.98% | 115 | 4.11 |
| Nov 03, 2026 | 60.46 | 62.62 | 60.46 | 62.62 | 62.62 | +1.33% | 0 | 0.00 |
| Nov 02, 2026 | 62.24 | 62.24 | 61.38 | 61.80 | 61.80 | +1.01% | 83 | 2.69 |
| Oct 30, 2026 | 65.50 | 65.50 | 61.18 | 61.18 | 61.18 | -9.71% | 0 | 0.00 |
| Oct 29, 2026 | 66.68 | 67.76 | 65.82 | 67.76 | 67.76 | -1.28% | 50 | 1.58 |
| Oct 28, 2026 | 68.98 | 69.66 | 68.64 | 68.64 | 68.64 | +4.47% | 0 | 0.00 |
| Oct 27, 2026 | 63.02 | 65.70 | 63.02 | 65.70 | 65.70 | +3.73% | 8 | 0.25 |
| Oct 26, 2026 | 61.92 | 63.34 | 61.92 | 63.34 | 63.34 | +1.64% | 0 | 0.00 |
| Oct 23, 2026 | 62.68 | 62.68 | 62.32 | 62.32 | 62.32 | +1.04% | 0 | 0.00 |
| Oct 22, 2026 | 65.58 | 65.58 | 61.68 | 61.68 | 61.68 | -6.57% | 0 | 0.00 |
| Oct 21, 2026 | 66.58 | 66.76 | 66.02 | 66.02 | 66.02 | +0.09% | 0 | 0.00 |
| Oct 20, 2026 | 66.98 | 66.98 | 65.96 | 65.96 | 65.96 | -1.41% | 0 | 0.00 |
| Oct 19, 2026 | 67.28 | 68.30 | 66.50 | 66.90 | 66.90 | +0.36% | 181 | 6.16 |
| Oct 16, 2026 | 68.86 | 68.86 | 66.66 | 66.66 | 66.66 | -3.25% | 0 | 0.00 |
| Oct 15, 2026 | 70.86 | 70.86 | 68.90 | 68.90 | 68.90 | -7.49% | 0 | 0.00 |
| Oct 14, 2026 | 76.84 | 76.84 | 74.48 | 74.48 | 74.48 | +0.46% | 0 | 0.00 |
| Oct 13, 2026 | 74.86 | 75.08 | 74.10 | 74.14 | 74.14 | -4.29% | 1 | 0.03 |
| Oct 12, 2026 | 77.52 | 77.52 | 77.10 | 77.46 | 77.46 | +0.08% | 0 | 0.00 |
| Oct 09, 2026 | 77.26 | 77.78 | 76.72 | 77.40 | 77.40 | -0.41% | 1 | 0.02 |
| Oct 08, 2026 | 77.38 | 77.72 | 76.60 | 77.72 | 77.72 | +1.75% | 1 | 0.02 |
| Oct 07, 2026 | 78.34 | 78.34 | 76.38 | 76.38 | 76.38 | -1.24% | 0 | 0.00 |
| Oct 06, 2026 | 74.84 | 77.34 | 74.84 | 77.34 | 77.34 | +2.96% | 0 | 0.00 |
| Oct 05, 2026 | 74.82 | 75.12 | 74.00 | 75.12 | 75.12 | +0.19% | 1 | 0.02 |
| Oct 02, 2026 | 74.36 | 74.98 | 74.36 | 74.98 | 74.98 | +2.80% | 0 | 0.00 |
| Oct 01, 2026 | 74.22 | 74.22 | 72.94 | 72.94 | 72.94 | -1.06% | 0 | 0.00 |
| Sep 30, 2026 | 74.82 | 74.82 | 73.72 | 73.72 | 73.72 | -2.49% | 0 | 0.00 |
| Sep 29, 2026 | 75.04 | 76.00 | 75.04 | 75.60 | 75.60 | +2.05% | 4 | 0.08 |
| Sep 28, 2026 | 76.80 | 77.92 | 74.08 | 74.08 | 74.08 | -2.78% | 88 | 1.77 |
| Sep 25, 2026 | 74.78 | 76.20 | 74.68 | 76.20 | 76.20 | +6.04% | 100 | 2.08 |
| Sep 24, 2026 | 72.14 | 73.30 | 71.42 | 71.86 | 71.86 | +0.62% | 16 | 0.33 |
| Sep 23, 2026 | 69.42 | 71.42 | 68.74 | 71.42 | 71.42 | +4.84% | 0 | 0.00 |
| Sep 22, 2026 | 66.50 | 68.12 | 66.50 | 68.12 | 68.12 | +0.65% | 0 | 0.00 |
| Sep 21, 2026 | 67.52 | 68.00 | 67.52 | 67.68 | 67.68 | +2.11% | 0 | 0.00 |
| Sep 18, 2026 | 66.86 | 67.72 | 66.28 | 66.28 | 66.28 | -1.46% | 0 | 0.00 |
| Sep 17, 2026 | 67.18 | 67.30 | 67.18 | 67.26 | 67.26 | +3.22% | 30 | 0.59 |
| Sep 16, 2026 | 64.56 | 65.80 | 64.56 | 65.16 | 65.16 | -0.24% | 119 | 2.42 |
| Sep 15, 2026 | 65.48 | 66.50 | 65.32 | 65.32 | 65.32 | -0.31% | 0 | 0.00 |
| Sep 14, 2026 | 68.22 | 68.22 | 65.52 | 65.52 | 65.52 | -5.75% | 2 | 0.04 |
| Sep 11, 2026 | 65.96 | 69.52 | 65.96 | 69.52 | 69.52 | +5.53% | 0 | 0.00 |
| Sep 10, 2026 | 66.60 | 66.82 | 65.88 | 65.88 | 65.88 | -0.54% | 0 | 0.00 |
| Sep 09, 2026 | 68.50 | 68.50 | 66.24 | 66.24 | 66.24 | -4.03% | 0 | 0.00 |
| Sep 08, 2026 | 68.42 | 69.02 | 68.42 | 69.02 | 69.02 | -1.40% | 0 | 0.00 |
| Sep 07, 2026 | 68.88 | 70.00 | 68.88 | 70.00 | 70.00 | +5.14% | 0 | 0.00 |
| Sep 04, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | +5.83% | 0 | 0.00 |
| Sep 03, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.91 | -2.14% | 0 | 0.00 |
