Skip to main content
logo
ASR Nederland N.V. (AMS:ASRNL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
72.70
-0.38 (-0.52%)
Sep 23, 2026, 3:14 PM CET

ASR Nederland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202673.1873.4672.5072.80--0.38%91,914
Sep 22, 202674.5074.5273.0873.0873.08-1.77%592,519
Sep 21, 202674.3074.8474.0874.4074.400.43%369,101
Sep 18, 202674.5274.5673.4874.0874.08-1.17%1,274,077
Sep 17, 202674.4674.9674.3274.9674.960.67%555,457
Sep 16, 202673.3274.4673.3074.4674.461.31%707,305
Sep 15, 202673.0873.5072.4673.5073.500.38%735,406
Sep 14, 202673.6274.0473.0673.2273.22-0.33%291,270
Sep 11, 202673.0273.8473.0073.4673.461.10%270,393
Sep 10, 202672.8673.2272.6272.6672.66-0.06%519,749
Sep 9, 202673.4673.4672.4672.7072.70-1.65%571,775
Sep 8, 202674.0274.0273.2273.9273.92-0.05%382,567
Sep 7, 202674.2074.2273.8073.9673.96-0.62%196,851
Sep 4, 202674.5274.7873.9674.4274.420.27%357,021
Sep 3, 202673.2874.3073.0874.2274.221.39%587,593
Sep 2, 202672.8073.2072.2873.2073.200.52%478,606
Sep 1, 202672.6872.9671.8872.8272.820.41%463,320
Aug 31, 202672.3073.2072.1272.5272.520.17%1,038,592
Aug 28, 202671.2472.4071.2272.4072.402.32%481,488
Aug 27, 202670.0270.7669.3070.7670.761.43%853,547
Aug 26, 202669.9670.2869.6669.7669.760.53%361,793
Aug 25, 202670.6071.0470.5070.7869.390.43%738,439
Aug 24, 202669.5870.4869.3670.4869.101.47%482,457
Aug 21, 202669.5869.5868.6869.4668.100.06%422,748
Aug 20, 202669.6069.8668.7069.4268.060.20%570,483
Aug 19, 202671.4671.5469.2869.2867.92-2.09%681,578
Aug 18, 202670.4471.0670.2070.7669.370.48%415,684
Aug 17, 202670.6071.1670.2870.4269.04-0.37%357,629
Aug 14, 202670.0270.7869.9670.6869.290.97%266,751
Aug 13, 202670.5670.6469.9270.0068.63-0.46%266,487
Aug 12, 202670.7470.8870.1570.3268.94-0.26%356,178
Aug 11, 202671.2471.5070.3870.5069.12-1.21%345,672
Aug 10, 202670.7671.3670.5871.3669.960.71%245,287
Aug 7, 202670.7671.5070.4870.8669.470.03%240,707
Aug 6, 202670.5871.2870.5070.8469.450.51%326,566
Aug 5, 202670.5870.5870.0270.4869.100.23%257,092
Aug 4, 202670.6270.6670.2270.3268.94-0.31%253,155
Aug 3, 202670.7871.1470.1270.5469.15-0.48%348,935
Jul 31, 202670.3671.1270.2670.8869.490.57%323,152
Jul 30, 202669.6470.7869.5870.4869.101.06%542,597
Jul 29, 202669.7670.0069.0469.7468.37-0.03%348,075
Jul 28, 202670.0270.1469.2469.7668.39-0.43%272,637
Jul 27, 202670.1070.4369.8270.0668.680.14%285,385
Jul 24, 202669.7070.0869.6869.9668.590.32%237,604
Jul 23, 202670.6670.7469.5869.7468.37-1.30%320,518
Jul 22, 202669.6470.9669.6470.6669.271.46%329,144
Jul 21, 202669.7069.8669.2069.6468.270.23%217,836
Jul 20, 202669.8470.0269.3669.4868.12-0.26%222,242
Jul 17, 202668.9069.7068.9069.6668.290.49%234,519
Jul 16, 202669.3269.3668.7269.3267.96-0.03%227,022