ASTA Energy Solutions AG (ETR:1AST)
Germany · Delayed Price · Currency is EUR 48.80
-3.40 (-6.51%)
At close: Oct 30, 2026
ASTA Energy Solutions AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.40 | 51.40 | 48.00 | 48.80 | 48.80 | -6.51% | 29,941 |
| Oct 29, 2026 | 51.00 | 52.80 | 51.00 | 52.20 | 52.20 | 1.56% | 21,034 |
| Oct 28, 2026 | 52.80 | 52.80 | 50.80 | 51.40 | 51.40 | 0.39% | 24,866 |
| Oct 27, 2026 | 49.80 | 51.20 | 49.10 | 51.20 | 51.20 | 2.81% | 24,816 |
| Oct 26, 2026 | 46.40 | 49.90 | 46.40 | 49.80 | 49.80 | 6.18% | 27,365 |
| Oct 23, 2026 | 50.40 | 50.40 | 46.80 | 46.90 | 46.90 | -5.06% | 25,456 |
| Oct 22, 2026 | 52.00 | 52.00 | 49.30 | 49.40 | 49.40 | -5.73% | 53,465 |
| Oct 21, 2026 | 53.80 | 55.00 | 52.40 | 52.40 | 52.40 | -3.68% | 27,892 |
| Oct 20, 2026 | 53.80 | 54.60 | 51.20 | 54.40 | 54.40 | - | 35,678 |
| Oct 19, 2026 | 52.60 | 54.40 | 52.00 | 54.40 | 54.40 | 3.42% | 37,960 |
| Oct 16, 2026 | 53.40 | 54.20 | 52.60 | 52.60 | 52.60 | 1.54% | 22,390 |
| Oct 15, 2026 | 53.40 | 53.60 | 51.60 | 51.80 | 51.80 | -6.50% | 43,265 |
| Oct 14, 2026 | 58.20 | 59.00 | 55.40 | 55.40 | 55.40 | -4.15% | 12,874 |
| Oct 13, 2026 | 58.00 | 58.80 | 57.40 | 57.80 | 57.80 | -1.70% | 7,854 |
| Oct 12, 2026 | 58.00 | 59.60 | 58.00 | 58.80 | 58.80 | 0.68% | 5,190 |
| Oct 9, 2026 | 57.40 | 59.20 | 57.40 | 58.40 | 58.40 | 1.74% | 8,539 |
| Oct 8, 2026 | 61.80 | 61.80 | 57.20 | 57.40 | 57.40 | -5.59% | 19,204 |
| Oct 7, 2026 | 61.60 | 62.20 | 59.80 | 60.80 | 60.80 | -1.62% | 13,109 |
| Oct 6, 2026 | 57.60 | 61.80 | 57.60 | 61.80 | 61.80 | 6.92% | 16,238 |
| Oct 5, 2026 | 58.80 | 59.00 | 56.20 | 57.80 | 57.80 | -1.70% | 24,277 |
| Oct 2, 2026 | 59.60 | 60.40 | 58.80 | 58.80 | 58.80 | - | 15,929 |
| Oct 1, 2026 | 61.00 | 61.00 | 58.40 | 58.80 | 58.80 | -2.65% | 36,370 |
| Sep 30, 2026 | 61.00 | 63.20 | 60.40 | 60.40 | 60.40 | -5.92% | 60,897 |
| Sep 29, 2026 | 62.40 | 66.20 | 62.20 | 64.20 | 64.20 | 2.56% | 8,142 |
| Sep 28, 2026 | 61.60 | 62.60 | 60.80 | 62.60 | 62.60 | 0.32% | 11,934 |
| Sep 25, 2026 | 60.80 | 62.40 | 58.80 | 62.40 | 62.40 | 6.48% | 17,891 |
| Sep 24, 2026 | 59.40 | 59.60 | 57.80 | 58.60 | 58.60 | -2.33% | 17,846 |
| Sep 23, 2026 | 61.40 | 62.20 | 59.40 | 60.00 | 60.00 | -1.32% | 11,661 |
| Sep 22, 2026 | 59.00 | 61.60 | 58.60 | 60.80 | 60.80 | 2.01% | 10,370 |
| Sep 21, 2026 | 59.80 | 60.40 | 59.40 | 59.60 | 59.60 | - | 5,141 |
| Sep 18, 2026 | 61.00 | 63.00 | 59.60 | 59.60 | 59.60 | -2.30% | 16,436 |
| Sep 17, 2026 | 57.80 | 62.20 | 57.80 | 61.00 | 61.00 | 4.45% | 22,322 |
| Sep 16, 2026 | 56.60 | 58.60 | 56.40 | 58.40 | 58.40 | 4.29% | 9,612 |
| Sep 15, 2026 | 58.40 | 58.40 | 55.20 | 56.00 | 56.00 | -3.11% | 17,062 |
| Sep 14, 2026 | 64.00 | 64.00 | 57.00 | 57.80 | 57.80 | -9.97% | 51,980 |
| Sep 11, 2026 | 64.00 | 68.00 | 64.00 | 64.20 | 64.20 | 0.31% | 20,714 |
| Sep 10, 2026 | 65.00 | 66.40 | 63.20 | 64.00 | 64.00 | -2.74% | 12,598 |
| Sep 9, 2026 | 66.60 | 67.20 | 65.20 | 65.80 | 65.80 | -0.30% | 9,687 |
| Sep 8, 2026 | 62.20 | 66.00 | 62.00 | 66.00 | 66.00 | 5.10% | 16,170 |
| Sep 7, 2026 | 63.00 | 64.60 | 62.60 | 62.80 | 62.80 | 0.32% | 9,010 |
| Sep 4, 2026 | 61.80 | 63.20 | 61.40 | 62.60 | 62.60 | 2.29% | 16,397 |
| Sep 3, 2026 | 60.00 | 62.00 | 60.00 | 61.20 | 61.20 | 1.32% | 15,574 |
| Sep 2, 2026 | 61.20 | 62.60 | 60.00 | 60.40 | 60.40 | -2.27% | 17,111 |
| Sep 1, 2026 | 60.80 | 61.80 | 60.00 | 61.80 | 61.80 | 0.65% | 17,243 |
| Aug 31, 2026 | 61.00 | 62.20 | 59.60 | 61.40 | 61.40 | 2.33% | 233,722 |
| Aug 28, 2026 | 61.40 | 62.00 | 59.20 | 60.00 | 60.00 | 0.67% | 24,323 |
| Aug 27, 2026 | 55.00 | 60.40 | 54.20 | 59.60 | 59.60 | 9.56% | 63,963 |
| Aug 26, 2026 | 50.00 | 55.00 | 49.60 | 54.40 | 54.40 | 1.12% | 15,097 |
| Aug 25, 2026 | 56.40 | 57.00 | 53.80 | 53.80 | 53.80 | -3.58% | 30,409 |
| Aug 24, 2026 | 58.20 | 59.00 | 55.40 | 55.80 | 55.80 | -4.45% | 13,361 |