ASTA Energy Solutions AG (ETR:1AST)
Germany · Delayed Price · Currency is EUR 37.70
-2.55 (-6.34%)
At close: Apr 2, 2026
ASTA Energy Solutions AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 40.25 | 40.25 | 37.25 | 37.70 | 37.70 | -6.34% | 8,971 |
| Apr 1, 2026 | 42.40 | 42.40 | 39.05 | 40.25 | 40.25 | 3.21% | 7,560 |
| Mar 31, 2026 | 41.30 | 41.30 | 38.50 | 39.00 | 39.00 | -5.11% | 5,405 |
| Mar 30, 2026 | 40.05 | 41.30 | 40.05 | 41.10 | 41.10 | 0.37% | 2,394 |
| Mar 27, 2026 | 42.35 | 42.35 | 40.25 | 40.95 | 40.95 | -1.68% | 6,235 |
| Mar 26, 2026 | 41.75 | 42.40 | 41.35 | 41.65 | 41.65 | -1.30% | 12,408 |
| Mar 25, 2026 | 40.00 | 42.20 | 40.00 | 42.20 | 42.20 | 5.37% | 15,534 |
| Mar 24, 2026 | 39.75 | 40.70 | 39.05 | 40.05 | 40.05 | 2.17% | 5,531 |
| Mar 23, 2026 | 39.55 | 42.10 | 38.10 | 39.20 | 39.20 | -0.88% | 16,064 |
| Mar 20, 2026 | 40.00 | 41.90 | 39.55 | 39.55 | 39.55 | -2.71% | 21,692 |
| Mar 19, 2026 | 40.00 | 40.95 | 39.70 | 40.65 | 40.65 | 0.37% | 11,671 |
| Mar 18, 2026 | 39.95 | 41.70 | 39.95 | 40.50 | 40.50 | 1.12% | 10,254 |
| Mar 17, 2026 | 38.70 | 40.90 | 37.80 | 40.05 | 40.05 | 1.65% | 15,523 |
| Mar 16, 2026 | 38.50 | 40.15 | 37.85 | 39.40 | 39.40 | -0.25% | 19,684 |
| Mar 13, 2026 | 41.00 | 41.85 | 39.00 | 39.50 | 39.50 | -5.50% | 24,524 |
| Mar 12, 2026 | 42.00 | 42.40 | 41.00 | 41.80 | 41.80 | -0.95% | 29,460 |
| Mar 11, 2026 | 42.00 | 43.20 | 41.60 | 42.20 | 42.20 | 0.48% | 25,127 |
| Mar 10, 2026 | 42.00 | 42.75 | 40.40 | 42.00 | 42.00 | 1.08% | 24,829 |
| Mar 9, 2026 | 40.00 | 41.60 | 40.00 | 41.55 | 41.55 | -0.48% | 22,646 |
| Mar 6, 2026 | 43.00 | 43.50 | 41.05 | 41.75 | 41.75 | -2.22% | 11,049 |
| Mar 5, 2026 | 43.15 | 44.80 | 42.55 | 42.70 | 42.70 | 0.83% | 12,785 |
| Mar 4, 2026 | 44.00 | 44.40 | 42.25 | 42.35 | 42.35 | -3.09% | 31,939 |
| Mar 3, 2026 | 44.50 | 45.10 | 43.50 | 43.70 | 43.70 | -2.46% | 36,617 |
| Mar 2, 2026 | 44.45 | 45.05 | 43.00 | 44.80 | 44.80 | -1.75% | 29,575 |
| Feb 27, 2026 | 46.00 | 47.20 | 45.60 | 45.60 | 45.60 | -1.94% | 29,732 |
| Feb 26, 2026 | 48.30 | 48.30 | 45.20 | 46.50 | 46.50 | -2.41% | 25,587 |
| Feb 25, 2026 | 50.80 | 50.80 | 46.50 | 47.65 | 47.65 | -3.44% | 62,919 |
| Feb 24, 2026 | 48.20 | 49.70 | 48.00 | 49.35 | 49.35 | 2.60% | 35,150 |
| Feb 23, 2026 | 48.50 | 49.80 | 47.80 | 48.10 | 48.10 | 0.21% | 48,236 |
| Feb 20, 2026 | 47.95 | 49.40 | 46.70 | 48.00 | 48.00 | 2.67% | 74,673 |
| Feb 19, 2026 | 43.80 | 48.20 | 43.30 | 46.75 | 46.75 | 8.09% | 70,330 |
| Feb 18, 2026 | 42.00 | 44.40 | 42.00 | 43.25 | 43.25 | 2.61% | 19,581 |
| Feb 17, 2026 | 42.00 | 43.40 | 42.00 | 42.15 | 42.15 | 0.12% | 13,295 |
| Feb 16, 2026 | 41.00 | 42.80 | 41.00 | 42.10 | 42.10 | 2.31% | 33,549 |
| Feb 13, 2026 | 41.25 | 42.05 | 40.75 | 41.15 | 41.15 | 0.86% | 26,678 |
| Feb 12, 2026 | 42.35 | 43.10 | 40.80 | 40.80 | 40.80 | -2.86% | 26,596 |
| Feb 11, 2026 | 41.75 | 42.60 | 41.60 | 42.00 | 42.00 | 0.24% | 25,903 |
| Feb 10, 2026 | 42.95 | 44.00 | 40.50 | 41.90 | 41.90 | -0.71% | 55,154 |
| Feb 9, 2026 | 41.85 | 42.80 | 41.45 | 42.20 | 42.20 | 3.05% | 44,317 |
| Feb 6, 2026 | 41.00 | 42.00 | 40.40 | 40.95 | 40.95 | 0.86% | 37,215 |
| Feb 5, 2026 | 43.20 | 43.75 | 40.60 | 40.60 | 40.60 | -3.22% | 78,043 |
| Feb 4, 2026 | 40.50 | 44.25 | 40.05 | 41.95 | 41.95 | 4.88% | 172,457 |
| Feb 3, 2026 | 39.50 | 40.10 | 39.35 | 40.00 | 40.00 | 1.27% | 89,986 |
| Feb 2, 2026 | 40.10 | 40.20 | 38.80 | 39.50 | 39.50 | -1.25% | 107,320 |