Astral Foods Limited (BST:A9U)
Germany · Delayed Price · Currency is EUR 12.10
-1.00 (-7.63%)
At close: Mar 19, 2026
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 11.70 | 12.20 | 11.70 | 12.10 | 12.10 | -7.63% | 50 |
| Mar 18, 2026 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | -7.75% | - |
| Mar 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 10.08% | - |
| Mar 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Mar 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 11, 2026 | 13.30 | 13.50 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Mar 10, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | - |
| Mar 6, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Mar 5, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -4.29% | - |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 3, 2026 | 14.30 | 14.30 | 13.50 | 14.00 | 14.00 | -0.71% | 2 |
| Mar 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 2 |
| Feb 27, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | - |
| Feb 26, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | - |
| Feb 25, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -8.39% | - |
| Feb 24, 2026 | 14.00 | 15.50 | 13.90 | 15.50 | 15.50 | 10.71% | 3 |
| Feb 23, 2026 | 15.30 | 15.30 | 13.90 | 14.00 | 14.00 | 0.72% | 1 |
| Feb 20, 2026 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | - |
| Feb 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 12, 2026 | 13.90 | 14.10 | 13.80 | 14.10 | 14.10 | 2.17% | - |
| Feb 11, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 10, 2026 | 13.80 | 13.90 | 13.50 | 13.80 | 13.80 | -0.72% | - |
| Feb 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Feb 6, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - | 15 |
| Feb 5, 2026 | 13.80 | 14.10 | 13.70 | 13.90 | 13.90 | - | - |
| Feb 4, 2026 | 14.00 | 14.00 | 13.50 | 13.90 | 13.90 | 1.46% | - |
| Feb 3, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | - | - |
| Feb 2, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | - | - |
| Jan 30, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | - |
| Jan 29, 2026 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | - | 75 |
| Jan 28, 2026 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 2.99% | - |
| Jan 27, 2026 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | -0.74% | - |
| Jan 26, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Jan 23, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | - |
| Jan 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 21, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.29% | - |
| Jan 20, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 16, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jan 15, 2026 | 13.00 | 13.20 | 12.80 | 13.10 | 13.10 | 0.77% | - |
| Jan 14, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | -2.99% | - |
| Jan 13, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 12.94 | 0.75% | - |
| Jan 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.84 | -0.75% | - |
| Jan 9, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 12.94 | -2.90% | - |
| Jan 8, 2026 | 13.20 | 13.80 | 13.20 | 13.80 | 13.33 | 2.99% | - |