ASTA Energy Solutions AG (ETR:1AST)
Germany · Delayed Price · Currency is EUR 75.40
-1.00 (-1.31%)
At close: Jun 4, 2026
ASTA Energy Solutions AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 75.00 | 76.60 | 73.60 | 75.40 | 75.40 | -1.31% | 12,754 |
| Jun 3, 2026 | 74.80 | 76.60 | 72.80 | 76.40 | 76.40 | 3.24% | 13,410 |
| Jun 2, 2026 | 71.80 | 75.00 | 70.80 | 74.00 | 74.00 | 3.06% | 15,998 |
| Jun 1, 2026 | 70.40 | 71.80 | 68.60 | 71.80 | 71.80 | 5.28% | 9,721 |
| May 29, 2026 | 73.80 | 73.80 | 68.20 | 68.20 | 68.20 | -6.32% | 17,689 |
| May 28, 2026 | 73.40 | 74.60 | 70.00 | 72.80 | 72.80 | -2.67% | 23,708 |
| May 27, 2026 | 77.20 | 78.00 | 73.00 | 74.80 | 74.80 | -0.27% | 30,334 |
| May 26, 2026 | 74.60 | 76.60 | 74.20 | 75.00 | 75.00 | 2.18% | 26,010 |
| May 25, 2026 | 72.80 | 74.60 | 71.00 | 73.40 | 73.40 | 2.23% | 6,492 |
| May 22, 2026 | 67.80 | 72.20 | 67.80 | 71.80 | 71.80 | 5.90% | 28,388 |
| May 21, 2026 | 67.60 | 69.40 | 65.80 | 67.80 | 67.80 | 0.30% | 27,050 |
| May 20, 2026 | 63.00 | 69.80 | 63.00 | 67.60 | 67.60 | 9.03% | 41,669 |
| May 19, 2026 | 63.40 | 65.40 | 61.20 | 62.00 | 62.00 | -3.73% | 23,367 |
| May 18, 2026 | 63.60 | 67.00 | 61.20 | 64.40 | 64.40 | 2.55% | 18,156 |
| May 15, 2026 | 62.00 | 63.40 | 61.80 | 62.80 | 62.80 | 1.62% | 16,273 |
| May 14, 2026 | 62.00 | 63.20 | 60.60 | 61.80 | 61.80 | -0.64% | 21,233 |
| May 13, 2026 | 62.80 | 64.40 | 60.80 | 62.20 | 62.20 | 1.30% | 23,052 |
| May 12, 2026 | 58.00 | 63.00 | 57.40 | 61.40 | 61.40 | 5.86% | 53,224 |
| May 11, 2026 | 59.00 | 60.00 | 56.80 | 58.00 | 58.00 | -2.36% | 26,802 |
| May 8, 2026 | 60.20 | 61.20 | 58.60 | 59.40 | 59.40 | -2.62% | 14,431 |
| May 7, 2026 | 61.60 | 62.00 | 59.20 | 61.00 | 61.00 | - | 25,401 |
| May 6, 2026 | 64.80 | 65.20 | 60.40 | 61.00 | 61.00 | -5.28% | 49,204 |
| May 5, 2026 | 65.20 | 66.60 | 60.20 | 64.40 | 64.40 | -2.42% | 31,137 |
| May 4, 2026 | 56.00 | 68.00 | 54.00 | 66.00 | 66.00 | 19.13% | 106,210 |
| Apr 30, 2026 | 57.00 | 57.00 | 54.80 | 55.40 | 55.40 | -2.81% | 12,994 |
| Apr 29, 2026 | 58.00 | 58.00 | 55.60 | 57.00 | 57.00 | -1.38% | 16,502 |
| Apr 28, 2026 | 57.60 | 59.80 | 56.60 | 57.80 | 57.80 | 0.70% | 19,631 |
| Apr 27, 2026 | 52.00 | 59.40 | 51.20 | 57.40 | 57.40 | 10.38% | 52,850 |
| Apr 24, 2026 | 47.50 | 53.40 | 47.20 | 52.00 | 52.00 | 10.64% | 35,709 |
| Apr 23, 2026 | 47.30 | 48.20 | 46.10 | 47.00 | 47.00 | -1.88% | 6,523 |
| Apr 22, 2026 | 48.10 | 48.40 | 46.70 | 47.90 | 47.90 | -1.44% | 9,339 |
| Apr 21, 2026 | 48.40 | 49.10 | 47.50 | 48.60 | 48.60 | 1.04% | 7,649 |
| Apr 20, 2026 | 48.90 | 49.50 | 47.10 | 48.10 | 48.10 | -1.84% | 18,464 |
| Apr 17, 2026 | 47.80 | 49.50 | 46.80 | 49.00 | 49.00 | 0.20% | 20,259 |
| Apr 16, 2026 | 44.30 | 48.90 | 44.00 | 48.90 | 48.90 | 8.91% | 10,009 |
| Apr 15, 2026 | 44.30 | 46.60 | 44.30 | 44.90 | 44.90 | - | 5,687 |
| Apr 14, 2026 | 44.30 | 44.90 | 43.90 | 44.90 | 44.90 | 2.75% | 4,664 |
| Apr 13, 2026 | 43.50 | 44.60 | 43.00 | 43.70 | 43.70 | 0.46% | 7,346 |
| Apr 10, 2026 | 43.40 | 44.50 | 43.30 | 43.50 | 43.50 | 1.64% | 3,583 |
| Apr 9, 2026 | 41.60 | 43.80 | 41.60 | 42.80 | 42.80 | 0.23% | 6,675 |
| Apr 8, 2026 | 42.60 | 43.00 | 40.40 | 42.70 | 42.70 | 10.34% | 10,389 |
| Apr 7, 2026 | 38.70 | 40.10 | 38.00 | 38.70 | 38.70 | 2.65% | 8,600 |
| 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 |