Frankfurt - Delayed Quote EUR

Advance Auto Parts, Inc. (AWN.F)

Compare
26.84
-3.34
(-11.05%)
As of 8:34:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202526.8426.8426.8426.8426.84100
Apr 8, 202530.1830.1830.1830.1830.18-
Apr 7, 202530.4030.4030.4030.4030.40-
Apr 4, 202532.7132.7132.7132.7132.71-
Apr 3, 202534.4934.4934.4934.4934.49100
Apr 2, 202535.9435.9435.9435.9435.94-
Apr 1, 202535.9836.4935.9836.4936.49184
Mar 31, 202535.8235.8235.8235.8235.82-
Mar 28, 202537.9737.9737.9737.9737.97-
Mar 27, 202535.0635.0635.0635.0635.06-
Mar 26, 202534.7634.7634.7634.7634.76-
Mar 25, 202535.5835.5835.5835.5835.58-
Mar 24, 202534.7034.7034.7034.7034.70-
Mar 21, 202534.6334.6334.6334.6334.63-
Mar 20, 202533.8733.8733.8733.8733.87-
Mar 19, 202534.4534.4534.4534.4534.45-
Mar 18, 202534.5134.5134.5134.5134.51-
Mar 17, 202534.2934.2934.2934.2934.29-
Mar 14, 202535.2135.3135.1935.1935.191,606
Mar 13, 202534.3734.3734.3734.3734.37-
Mar 12, 202533.4433.4433.4433.4433.44-
Mar 11, 202534.1234.1234.1234.1234.12-
Mar 10, 202532.3832.3832.3832.3832.38-
Mar 7, 202530.9630.9630.9630.9630.96-
Mar 6, 202531.8131.8131.8131.8131.81-
Mar 5, 202532.7832.9032.7832.9032.9060
Mar 4, 202533.6033.6033.5033.5033.501,016
Mar 3, 202535.3135.3135.3135.3135.31-
Feb 28, 202535.4735.4735.4735.4735.47-
Feb 27, 202535.9935.9935.9935.9935.99-
Feb 26, 202543.6343.6337.3937.3937.3915
Feb 25, 202540.6740.6740.6740.6740.67-
Feb 24, 202541.2641.5441.2641.5441.5475
Feb 21, 202542.0442.0442.0442.0442.04-
Feb 20, 202542.2242.2242.2242.2242.22-
Feb 19, 202542.4642.4642.4642.4642.46-
Feb 18, 202545.6145.6144.8344.8344.83100
Feb 17, 202545.4645.4645.4645.4645.46-
Feb 14, 202546.2846.2846.2846.2846.28-
Feb 13, 202545.3845.3845.3845.3845.38-
Feb 12, 202545.1445.1445.1445.1445.14-
Feb 11, 202543.5843.5843.5843.5843.58-
Feb 10, 202544.5144.5144.5144.5144.51-
Feb 7, 202546.8546.8545.1045.1045.10250
Feb 6, 202546.9946.9946.9946.9946.99-
Feb 5, 202547.6947.6947.5347.5347.5375
Feb 4, 202546.5446.5446.5446.5446.54-
Feb 3, 202546.6646.6646.6646.6646.66-
Jan 31, 202547.7847.7847.7847.7847.78-
Jan 30, 202546.6546.6546.6546.6546.65-
Jan 29, 202546.4746.4746.4746.4746.47-
Jan 28, 202546.7846.7846.7846.7846.78-
Jan 27, 202545.6945.6945.6945.6945.69-
Jan 24, 202545.0645.0645.0645.0645.06-
Jan 23, 202544.4744.4744.4744.4744.47-
Jan 22, 202544.1344.1344.1344.1344.13-
Jan 21, 202544.1644.1644.1644.1644.16-
Jan 20, 202544.3344.3344.3344.3344.33-
Jan 17, 202544.2844.2844.2844.2844.28-
Jan 16, 202542.9742.9742.9742.9742.97-
Jan 15, 202543.2143.2143.2143.2143.21-
Jan 14, 202543.6043.6043.6043.6043.60-
Jan 13, 202545.0445.0445.0445.0445.04-
Jan 10, 2025 0.23 Dividend
Jan 10, 202543.7443.7443.7443.7443.74-
Jan 9, 202543.9343.9343.9343.9343.68-
Jan 8, 202544.2944.2944.2944.2944.04-
Jan 7, 202545.6945.6945.6945.6945.43-
Jan 6, 202544.7144.7144.7144.7144.45-
Jan 3, 202546.6546.6546.6546.6546.38-
Jan 2, 202545.6445.6445.6445.6445.38-
Dec 30, 202441.9241.9241.9241.9241.68-
Dec 27, 202442.2742.2742.2742.2742.03-
Dec 23, 202441.6641.6641.6641.6641.42-
Dec 20, 202440.1640.1640.1640.1639.93-
Dec 19, 202441.2041.2041.2041.2040.97-
Dec 18, 202442.1642.1642.1642.1641.92-
Dec 17, 202441.5641.5641.5641.5641.33-
Dec 16, 202441.5543.5341.5543.5343.2825
Dec 13, 202441.8841.8841.8841.8841.64-
Dec 12, 202443.0243.0243.0243.0242.78-
Dec 11, 202444.4944.4944.4944.4944.23-
Dec 10, 202444.7044.7044.7044.7044.45-
Dec 9, 202442.3142.3142.3142.3142.06-
Dec 6, 202441.0041.0041.0041.0040.77-
Dec 5, 202441.6041.6041.6041.6041.36-
Dec 4, 202440.4640.4640.4640.4640.23-
Dec 3, 202440.3940.3940.3940.3940.16-
Dec 2, 202439.2939.2939.2939.2939.07-
Nov 29, 202441.3741.3741.3741.3741.13-
Nov 28, 202441.3641.3641.3641.3641.12-
Nov 27, 202441.6241.6241.6241.6241.38-
Nov 26, 202441.2341.2341.2341.2341.00-
Nov 25, 202439.0039.0039.0039.0038.78-
Nov 22, 202436.8136.8136.8136.8136.60-
Nov 21, 202436.4636.4636.4636.4636.25-
Nov 20, 202436.2436.2436.2436.2436.03-
Nov 19, 202437.6937.6937.6937.6937.47-
Nov 18, 202435.5935.5935.5935.5935.39-
Nov 15, 202438.5138.5138.5138.5138.29-
Nov 14, 202438.6938.6935.6037.0036.79200
Nov 13, 202437.2937.2937.2937.2937.08-
Nov 12, 202437.8737.8737.8737.8737.65-
Nov 11, 202435.7436.3635.7436.3636.1515
Nov 8, 202436.2636.2636.2636.2636.05-
Nov 7, 202435.9935.9935.9935.9935.79-
Nov 6, 202435.9635.9635.9635.9635.76-
Nov 5, 202434.3134.3134.3134.3134.11-
Nov 4, 202433.1033.1033.1033.1032.91-
Nov 1, 202432.7832.7832.7832.7832.60-
Oct 31, 202432.9132.9132.9132.9132.72-
Oct 30, 202433.1333.1333.1333.1332.94-
Oct 29, 202434.2734.2734.2734.2734.07-
Oct 28, 202434.0034.0034.0034.0033.81-
Oct 25, 202434.2634.2634.2634.2634.07-
Oct 24, 202435.0135.0135.0135.0134.82-
Oct 23, 202435.5835.5835.5835.5835.38-
Oct 22, 202437.6337.6337.6337.6337.41-
Oct 21, 202436.6036.6036.6036.6036.40-
Oct 18, 202436.1336.1336.1336.1335.92-
Oct 17, 202435.4835.4835.4835.4835.28-
Oct 16, 202436.0636.0636.0636.0635.86-
Oct 15, 202436.1036.1036.1036.1035.89-
Oct 14, 202434.1634.1634.1634.1633.97-
Oct 11, 2024 0.23 Dividend
Oct 11, 202433.8133.8133.8133.8133.61-
Oct 10, 202434.9434.9434.9434.9434.49-
Oct 9, 202435.1935.1935.1935.1934.74-
Oct 8, 202435.4035.4035.4035.4034.95-
Oct 7, 202435.0935.0935.0935.0934.64-
Oct 4, 202434.9734.9734.9734.9734.53-
Oct 3, 202433.5533.5533.5533.5533.12-
Oct 2, 202433.9033.9033.9033.9033.46-
Oct 1, 202434.8834.8834.8834.8834.44-
Sep 30, 202436.8736.8736.8736.8736.40-
Sep 27, 202435.9135.9135.9135.9135.45-
Sep 26, 202435.5435.5435.5435.5435.08-
Sep 25, 202436.2836.2836.2836.2835.81-
Sep 24, 202436.3136.3136.3136.3135.84-
Sep 23, 202436.5136.5136.5136.5136.05-
Sep 20, 202437.7837.7837.7837.7837.30-
Sep 19, 202437.8337.8337.8337.8337.34-
Sep 18, 202437.0237.0237.0237.0236.55-
Sep 17, 202436.7736.7736.7736.7736.30-
Sep 16, 202437.1337.1337.1337.1336.66-
Sep 13, 202435.4235.4235.4235.4234.97-
Sep 12, 202435.1735.1735.1735.1734.71-
Sep 11, 202434.6234.6234.6234.6234.17-
Sep 10, 202434.9734.9734.9734.9734.52-
Sep 9, 202435.8335.8335.8335.8335.37-
Sep 6, 202436.1736.1736.1736.1735.70-
Sep 5, 202438.0938.0938.0938.0937.60-
Sep 4, 202439.2139.2139.2139.2138.70-
Sep 3, 202440.6940.6940.6940.6940.17-
Sep 2, 202440.7640.7640.7340.7340.21-
Aug 30, 202441.4941.4941.4941.4940.96-
Aug 29, 202441.7841.7841.7841.7841.24-
Aug 28, 202442.5342.5342.5342.5341.98-
Aug 27, 202443.7443.7443.7443.7443.18-
Aug 26, 202443.7143.9243.7143.9243.35125
Aug 23, 202445.8145.8145.8145.8145.22-
Aug 22, 202455.9758.6755.9758.6757.9250
Aug 21, 202454.4754.4754.4754.4753.77-
Aug 20, 202454.7254.7254.7254.7254.02-
Aug 19, 202456.0156.0156.0156.0155.29-
Aug 16, 202456.6356.6356.6356.6355.90-
Aug 15, 202454.8154.8154.8154.8154.11-
Aug 14, 202454.5554.5554.5554.5553.85-
Aug 13, 202452.9252.9252.9252.9252.24-
Aug 12, 202454.8654.8654.8654.8654.16-
Aug 9, 202455.5455.5455.5455.5454.83-
Aug 8, 202453.5953.5953.5953.5952.90-
Aug 7, 202453.4353.4353.4353.4352.75-
Aug 6, 202454.0054.0054.0054.0053.31-
Aug 5, 202454.7854.7854.7854.7854.08-
Aug 2, 202456.9356.9356.9356.9356.20-
Aug 1, 202458.3558.3558.3558.3557.60-
Jul 31, 202458.0658.0658.0658.0657.32-
Jul 30, 202456.1056.1056.1056.1055.38-
Jul 29, 202455.9055.9055.9055.9055.18-
Jul 26, 202455.3255.3255.3255.3254.61-
Jul 25, 202454.1054.1054.1054.1053.41-
Jul 24, 202454.5854.5854.5854.5853.88-
Jul 23, 202454.5554.5554.5554.5553.85-
Jul 22, 202454.5054.5054.5054.5053.80-
Jul 19, 202456.0356.0356.0356.0355.31-
Jul 18, 202458.7358.7358.7358.7357.98-
Jul 17, 202458.0658.0658.0658.0657.32-
Jul 16, 202457.1057.1057.1057.1056.37-
Jul 15, 202457.6057.6057.6057.6056.86-
Jul 12, 2024 0.23 Dividend
Jul 12, 202456.4056.4056.4056.4055.68-
Jul 11, 202453.9353.9353.9353.9352.99-
Jul 10, 202453.3253.3253.3253.3252.39-
Jul 9, 202454.5754.5754.5754.5753.62-
Jul 8, 202453.8853.8853.8853.8852.94-
Jul 5, 202455.0755.0755.0755.0754.11-
Jul 4, 202455.3355.3355.3355.3354.37-
Jul 3, 202456.1256.1256.1256.1255.14-
Jul 2, 202455.3355.4155.3355.4154.4547
Jul 1, 202458.6758.6758.6758.6757.65-
Jun 28, 202458.2958.2958.2958.2957.28-
Jun 27, 202457.4357.4357.4357.4356.43-
Jun 26, 202459.2259.2259.2259.2258.19-
Jun 25, 202460.5860.5860.5860.5859.53-
Jun 24, 202461.1361.1361.1361.1360.07-
Jun 21, 202461.3861.3861.3861.3860.31-
Jun 20, 202459.7659.7659.7659.7658.72-
Jun 19, 202459.5359.5359.5359.5358.50-
Jun 18, 202459.6359.6359.6359.6358.59-
Jun 17, 202458.7158.7158.7158.7157.69-
Jun 14, 202459.3159.3159.3159.3158.28-
Jun 13, 202459.7359.7359.7359.7358.69-
Jun 12, 202459.1059.1059.1059.1058.07-
Jun 11, 202458.3458.3458.3458.3457.33-
Jun 10, 202459.7759.7759.7759.7758.73-
Jun 7, 202459.0759.0759.0759.0758.04-
Jun 6, 202459.6559.6559.6559.6558.61-
Jun 5, 202460.0760.0760.0760.0759.03-
Jun 4, 202461.4961.5261.4961.5260.459
Jun 3, 202464.9764.9764.9764.9763.84-
May 31, 202461.5661.5661.5661.5660.49-
May 30, 202457.2857.2857.2857.2856.28-
May 29, 202464.3864.3864.3664.3663.2430
May 28, 202463.7363.7363.7363.7362.62-
May 27, 202463.8063.8063.8063.8062.69-
May 24, 202463.9363.9363.9363.9362.82-
May 23, 202464.6364.6364.6364.6363.51-
May 22, 202464.8364.8364.8364.8363.70-
May 21, 202466.4666.4666.4666.4665.30-
May 20, 202468.2468.2468.2468.2467.05-
May 17, 202467.7567.7567.7567.7566.57-
May 16, 202469.4069.4069.4069.4068.19-
May 15, 202469.5869.5869.5869.5868.37-
May 14, 202469.4869.4869.4869.4868.27-
May 13, 202469.3569.3569.3569.3568.14-
May 10, 202470.1070.1069.7869.7868.5725
May 9, 202469.2169.2169.2169.2168.01-
May 8, 202469.0369.0369.0369.0367.83-
May 7, 202468.2968.2968.2968.2967.10-
May 6, 202470.6370.6370.6370.6369.40-
May 3, 202469.8669.8669.8669.8668.65-
May 2, 202467.8367.8367.8367.8366.65-
Apr 30, 202470.1270.1270.1270.1268.90-
Apr 29, 202469.9269.9269.9269.9268.70-
Apr 26, 202469.4669.4669.4669.4668.25-
Apr 25, 202470.9770.9770.9770.9769.74-
Apr 24, 202472.6272.6272.6272.6271.36-
Apr 23, 202472.1572.1572.1572.1570.90-
Apr 22, 202473.6873.6873.6873.6872.40-
Apr 19, 202471.7471.7471.7471.7470.49-
Apr 18, 202469.1769.1769.1769.1767.97-
Apr 17, 202467.1767.1767.1767.1766.00-
Apr 16, 202465.5965.5965.5965.5964.45-
Apr 15, 202466.1066.2866.1066.2865.136
Apr 12, 202469.1469.1469.1469.1467.94-
Apr 11, 2024 0.23 Dividend
Apr 11, 202471.9571.9571.9571.9570.70-
Apr 10, 202471.9671.9671.9671.9670.46-
Apr 9, 202471.5971.5971.5971.5970.10-