Astral Foods Limited (BST:A9U)
Germany · Delayed Price · Currency is EUR 9.00
+4.20 (87.50%)
At close: Aug 28, 2026
BST:A9U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 87.50% | - |
| Aug 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -46.67% | - |
| Aug 26, 2026 | 4.80 | 9.50 | 4.80 | 9.00 | 9.00 | 87.50% | 2,039 |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -12.73% | - |
| Aug 24, 2026 | 11.90 | 11.90 | 5.50 | 5.50 | 5.50 | - | 201 |
| Aug 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -38.89% | - |
| Aug 18, 2026 | 5.50 | 9.00 | 5.50 | 9.00 | 9.00 | 63.64% | - |
| Aug 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -21.43% | - |
| Aug 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -18.60% | 2,000 |
| Aug 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Aug 5, 2026 | 10.90 | 10.90 | 9.00 | 9.00 | 9.00 | -35.71% | - |
| Aug 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.06% | - |
| Jul 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.71% | 4 |
| Jul 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | - |
| Jun 23, 2026 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 6.56% | - |
| Jun 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.25% | - |
| Jun 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.59 | 1.67% | - |
| Jun 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.40 | - | - |
| Jun 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.40 | - | - |
| Jun 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.40 | - | - |
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.40 | - | - |
| Jun 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.40 | - | - |
| May 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.40 | 34.83% | - |
| May 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.46 | -24.58% | - |
| May 12, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.21 | -9.23% | - |
| May 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.35 | 11.11% | - |
| May 5, 2026 | 11.70 | 11.80 | 11.70 | 11.70 | 11.12 | -0.85% | - |
| May 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.21 | - | - |