ASTA Energy Solutions AG (ETR:1AST)
Germany · Delayed Price · Currency is EUR 61.00
-1.20 (-1.93%)
Last updated: May 14, 2026, 3:42 PM CET
ASTA Energy Solutions AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 62.00 | 63.20 | 60.60 | 60.60 | - | -2.57% | 2,577 |
| 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 |
| 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 |