ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.20	62.43	61.00	61.44	61.44	-1.44%	834,700
Feb 26, 2026	61.50	62.60	61.30	62.34	62.34	1.04%	502,619
Feb 25, 2026	61.98	62.30	61.36	61.70	61.70	-0.10%	516,994
Feb 24, 2026	62.34	62.48	61.30	61.76	61.76	-0.99%	577,384
Feb 23, 2026	63.22	63.64	62.22	62.38	62.38	-0.61%	529,031
Feb 20, 2026	61.92	62.76	61.38	62.76	62.76	1.82%	618,192
Feb 19, 2026	61.62	62.48	61.36	61.64	61.64	0.85%	585,158
Feb 18, 2026	61.60	62.16	60.76	61.12	61.12	-0.39%	866,808
Feb 17, 2026	61.14	61.60	61.02	61.36	61.36	0.36%	560,629
Feb 16, 2026	60.56	61.24	60.54	61.14	61.14	1.63%	428,769
Feb 13, 2026	61.10	61.76	59.74	60.16	60.16	-1.25%	577,644
Feb 12, 2026	61.74	62.04	60.54	60.92	60.92	-0.10%	613,038
Feb 11, 2026	61.46	61.80	60.88	60.98	60.98	-0.81%	460,688
Feb 10, 2026	62.32	62.40	61.36	61.48	61.48	-1.95%	418,415
Feb 9, 2026	62.52	62.88	62.08	62.70	62.70	0.45%	386,120
Feb 6, 2026	61.60	62.52	61.50	62.42	62.42	1.33%	384,619
Feb 5, 2026	62.50	62.90	61.46	61.60	61.60	-1.75%	609,079
Feb 4, 2026	62.82	63.00	61.94	62.70	62.70	0.26%	539,549
Feb 3, 2026	62.76	63.06	62.54	62.54	62.54	0.58%	442,556
Feb 2, 2026	61.24	62.20	61.06	62.18	62.18	1.63%	487,395
Jan 30, 2026	61.40	61.48	60.84	61.18	61.18	-	437,684
Jan 29, 2026	61.20	61.58	60.92	61.18	61.18	0.20%	265,633
Jan 28, 2026	60.70	61.16	60.46	61.06	61.06	0.63%	263,985
Jan 27, 2026	60.36	61.04	60.18	60.68	60.68	0.90%	419,570
Jan 26, 2026	60.52	60.54	60.00	60.14	60.14	0.17%	266,911
Jan 23, 2026	60.62	60.84	59.78	60.04	60.04	-0.79%	404,554
Jan 22, 2026	60.80	61.18	60.50	60.52	60.52	0.46%	312,972
Jan 21, 2026	61.08	61.48	60.02	60.24	60.24	-0.63%	341,472
Jan 20, 2026	61.36	61.36	60.32	60.62	60.62	-1.53%	285,468
Jan 19, 2026	61.00	61.94	60.86	61.56	61.56	-	277,648
Jan 16, 2026	61.52	61.56	61.10	61.56	61.56	0.26%	214,682
Jan 15, 2026	61.20	61.68	60.98	61.40	61.40	0.56%	271,895
Jan 14, 2026	60.26	61.22	60.16	61.06	61.06	0.96%	434,868
Jan 13, 2026	61.26	61.26	60.26	60.48	60.48	-1.31%	425,050
Jan 12, 2026	60.40	61.36	60.14	61.28	61.28	1.22%	349,140
Jan 9, 2026	61.62	61.68	60.54	60.54	60.54	-1.27%	264,165
Jan 8, 2026	59.38	61.38	59.34	61.32	61.32	3.09%	435,099
Jan 7, 2026	61.98	61.98	59.28	59.48	59.48	-3.72%	758,138
Jan 6, 2026	62.28	62.66	61.58	61.78	61.78	-0.13%	370,140
Jan 5, 2026	61.54	61.86	60.50	61.86	61.86	1.05%	318,992
Jan 2, 2026	60.92	61.58	60.74	61.22	61.22	0.99%	247,347
Dec 31, 2025	60.94	60.94	60.48	60.62	60.62	-0.43%	109,894
Dec 30, 2025	60.60	60.88	60.44	60.88	60.88	0.66%	144,365
Dec 29, 2025	60.70	60.72	60.28	60.48	60.48	-0.23%	207,426
Dec 24, 2025	60.54	60.84	60.52	60.62	60.62	-0.13%	39,238
Dec 23, 2025	60.80	60.82	60.46	60.70	60.70	0.07%	200,991
Dec 22, 2025	60.00	60.66	59.84	60.66	60.66	0.66%	262,407
Dec 19, 2025	60.00	60.36	59.86	60.26	60.26	0.57%	763,740
Dec 18, 2025	59.70	59.92	59.44	59.92	59.92	0.57%	268,226
Dec 17, 2025	59.42	59.84	59.42	59.58	59.58	0.10%	271,701