ASTA Energy Solutions AG (ETR:1AST)
Germany · Delayed Price · Currency is EUR 54.40
+0.60 (1.12%)
At close: Aug 26, 2026
ASTA Energy Solutions AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 70.00 | 70.00 | 61.40 | 62.80 | 62.80 | -10.03% | 27,182 |
| Jul 6, 2026 | 71.20 | 72.80 | 68.20 | 69.80 | 69.80 | -3.06% | 10,559 |
| Jul 3, 2026 | 68.40 | 72.20 | 68.40 | 72.00 | 72.00 | 4.96% | 7,867 |
| Jul 2, 2026 | 68.60 | 69.80 | 66.80 | 68.60 | 68.60 | -0.29% | 14,666 |
| Jul 1, 2026 | 67.40 | 71.00 | 67.40 | 68.80 | 68.80 | 1.18% | 24,711 |
| Jun 30, 2026 | 65.00 | 69.60 | 65.00 | 68.00 | 68.00 | 4.62% | 13,625 |
| Jun 29, 2026 | 66.40 | 67.00 | 63.60 | 65.00 | 65.00 | -1.22% | 16,948 |
| Jun 26, 2026 | 67.00 | 67.40 | 64.40 | 65.80 | 65.80 | -3.24% | 7,674 |
| Jun 25, 2026 | 71.00 | 71.00 | 66.80 | 68.00 | 68.00 | -3.68% | 12,023 |
| Jun 24, 2026 | 74.60 | 74.60 | 69.80 | 70.60 | 70.60 | -3.81% | 5,284 |
| Jun 23, 2026 | 74.60 | 75.80 | 72.60 | 73.40 | 73.40 | -2.91% | 25,101 |
| Jun 22, 2026 | 77.00 | 77.20 | 73.40 | 75.60 | 75.60 | -2.07% | 26,548 |
| Jun 19, 2026 | 72.00 | 78.20 | 72.00 | 77.20 | 77.20 | 6.34% | 40,972 |
| Jun 18, 2026 | 73.00 | 73.40 | 71.80 | 72.60 | 72.60 | -1.63% | 22,725 |