ASTA Energy Solutions AG (ETR:1AST)
Germany · Delayed Price · Currency is EUR 56.00
-1.80 (-3.11%)
Last updated: Sep 15, 2026, 5:30 PM CET
ASTA Energy Solutions AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 58.80 | 60.60 | 58.40 | 58.40 | 58.40 | 0.69% | 12,509 |
| Aug 20, 2026 | 58.60 | 58.60 | 57.20 | 58.00 | 58.00 | 0.35% | 8,988 |
| Aug 19, 2026 | 56.40 | 58.80 | 55.80 | 57.80 | 57.80 | 2.85% | 23,642 |
| Aug 18, 2026 | 52.00 | 57.00 | 51.00 | 56.20 | 56.20 | 7.25% | 60,797 |
| Aug 17, 2026 | 54.40 | 54.40 | 52.40 | 52.40 | 52.40 | -2.60% | 11,673 |
| Aug 14, 2026 | 54.80 | 54.80 | 53.00 | 53.80 | 53.80 | - | 9,692 |
| Aug 13, 2026 | 55.00 | 55.40 | 52.60 | 53.80 | 53.80 | -1.82% | 26,596 |
| Aug 12, 2026 | 55.80 | 56.60 | 54.80 | 54.80 | 54.80 | -0.72% | 13,380 |
| Aug 11, 2026 | 54.80 | 56.00 | 53.40 | 55.20 | 55.20 | 1.10% | 9,524 |
| Aug 10, 2026 | 55.80 | 57.20 | 54.00 | 54.60 | 54.60 | -1.09% | 5,831 |
| Aug 7, 2026 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | -2.82% | 5,206 |
| Aug 6, 2026 | 57.40 | 58.00 | 55.80 | 56.80 | 56.80 | -2.07% | 13,256 |
| Aug 5, 2026 | 56.80 | 59.60 | 56.80 | 58.00 | 58.00 | 3.20% | 14,190 |
| Aug 4, 2026 | 54.40 | 56.80 | 54.40 | 56.20 | 56.20 | 4.85% | 14,016 |
| Aug 3, 2026 | 53.00 | 54.00 | 51.20 | 53.60 | 53.60 | 1.13% | 23,164 |
| Jul 31, 2026 | 54.80 | 56.00 | 52.40 | 53.00 | 53.00 | -1.12% | 25,301 |
| Jul 30, 2026 | 51.80 | 54.00 | 51.40 | 53.60 | 53.60 | 3.47% | 46,854 |
| Jul 29, 2026 | 52.00 | 54.60 | 51.20 | 51.80 | 51.80 | -5.82% | 44,897 |
| Jul 28, 2026 | 60.40 | 61.20 | 55.00 | 55.00 | 55.00 | -8.94% | 27,465 |
| Jul 27, 2026 | 62.00 | 62.60 | 60.40 | 60.40 | 60.40 | -0.98% | 13,150 |
| Jul 24, 2026 | 61.00 | 63.80 | 59.80 | 61.00 | 61.00 | - | 12,323 |
| Jul 23, 2026 | 62.20 | 62.60 | 59.60 | 61.00 | 61.00 | -1.93% | 18,993 |
| Jul 22, 2026 | 62.00 | 64.20 | 61.00 | 62.20 | 62.20 | 0.97% | 8,326 |
| Jul 21, 2026 | 59.80 | 61.80 | 59.60 | 61.60 | 61.60 | 4.05% | 16,445 |
| Jul 20, 2026 | 61.00 | 62.60 | 59.00 | 59.20 | 59.20 | -2.63% | 10,762 |
| Jul 17, 2026 | 63.00 | 63.00 | 60.40 | 60.80 | 60.80 | -4.40% | 12,156 |
| Jul 16, 2026 | 64.60 | 64.60 | 62.60 | 63.60 | 63.60 | -0.62% | 13,581 |
| Jul 15, 2026 | 65.40 | 65.60 | 63.00 | 64.00 | 64.00 | -1.84% | 12,336 |
| Jul 14, 2026 | 62.80 | 65.60 | 62.40 | 65.20 | 65.20 | 1.88% | 13,298 |
| Jul 13, 2026 | 62.00 | 64.40 | 62.00 | 64.00 | 64.00 | 0.95% | 19,249 |
| Jul 10, 2026 | 64.20 | 65.00 | 62.40 | 63.40 | 63.40 | -1.86% | 8,069 |
| Jul 9, 2026 | 65.20 | 66.20 | 64.20 | 64.60 | 64.60 | 2.22% | 12,018 |
| Jul 8, 2026 | 63.40 | 64.40 | 60.40 | 63.20 | 63.20 | 0.64% | 14,745 |