AST SpaceMobile, Inc. (ETR:3ZU0)
Germany · Delayed Price · Currency is EUR 61.30
-0.10 (-0.16%)
At close: Aug 7, 2026
ETR:3ZU0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 59.20 | 61.30 | 59.00 | 61.30 | 61.30 | -0.16% | 5,372 |
| Aug 6, 2026 | 58.80 | 64.10 | 57.20 | 61.40 | 61.40 | 1.99% | 4,008 |
| Aug 5, 2026 | 61.70 | 63.00 | 57.90 | 60.20 | 60.20 | 0.17% | 5,525 |
| Aug 4, 2026 | 56.40 | 61.50 | 56.20 | 60.10 | 60.10 | 9.47% | 5,416 |
| Aug 3, 2026 | 51.80 | 54.90 | 48.55 | 54.90 | 54.90 | 9.91% | 1,387 |
| Jul 31, 2026 | 51.90 | 53.50 | 49.10 | 49.95 | 49.95 | 2.25% | 3,415 |
| Jul 30, 2026 | 46.80 | 50.10 | 46.25 | 48.85 | 48.85 | -0.10% | 6,391 |
| Jul 29, 2026 | 49.55 | 51.90 | 48.90 | 48.90 | 48.90 | -3.55% | 1,885 |
| Jul 28, 2026 | 50.30 | 50.70 | 47.15 | 50.70 | 50.70 | 1.00% | 5,203 |
| Jul 27, 2026 | 50.90 | 51.20 | 49.50 | 50.20 | 50.20 | - | 3,530 |
| Jul 24, 2026 | 52.50 | 52.60 | 49.15 | 50.20 | 50.20 | -2.90% | 2,452 |
| Jul 23, 2026 | 54.50 | 54.60 | 51.70 | 51.70 | 51.70 | -6.85% | 4,549 |
| Jul 22, 2026 | 55.60 | 56.10 | 54.40 | 55.50 | 55.50 | -1.42% | 4,871 |
| Jul 21, 2026 | 51.60 | 56.50 | 51.60 | 56.30 | 56.30 | 13.05% | 2,136 |
| Jul 20, 2026 | 51.10 | 52.80 | 49.15 | 49.80 | 49.80 | -2.35% | 24,737 |
| Jul 17, 2026 | 46.40 | 51.00 | 45.50 | 51.00 | 51.00 | 3.76% | 7,674 |
| Jul 16, 2026 | 52.40 | 53.30 | 48.90 | 49.15 | 49.15 | -15.11% | 11,007 |
| Jul 15, 2026 | 61.00 | 61.00 | 57.70 | 57.90 | 57.90 | -5.70% | 1,881 |
| Jul 14, 2026 | 60.40 | 62.50 | 60.00 | 61.40 | 61.40 | 0.49% | 3,018 |
| Jul 13, 2026 | 62.90 | 63.90 | 60.50 | 61.10 | 61.10 | -4.38% | 2,682 |
| Jul 10, 2026 | 64.80 | 65.20 | 62.60 | 63.90 | 63.90 | -1.24% | 2,969 |
| Jul 9, 2026 | 67.20 | 67.40 | 62.90 | 64.70 | 64.70 | -0.92% | 1,306 |
| Jul 8, 2026 | 65.50 | 67.90 | 61.80 | 65.30 | 65.30 | -1.80% | 4,882 |
| Jul 7, 2026 | 69.60 | 70.50 | 65.40 | 66.50 | 66.50 | -6.21% | 3,244 |
| Jul 6, 2026 | 75.50 | 76.70 | 70.90 | 70.90 | 70.90 | -9.68% | 2,074 |
| Jul 3, 2026 | 74.60 | 78.50 | 74.60 | 78.50 | 78.50 | 3.97% | 16 |
| Jul 2, 2026 | 73.40 | 78.10 | 73.10 | 75.50 | 75.50 | -3.33% | 3,925 |
| Jul 1, 2026 | 76.80 | 78.70 | 73.70 | 78.10 | 78.10 | 4.13% | 4,339 |
| Jun 30, 2026 | 78.90 | 78.90 | 73.30 | 75.00 | 75.00 | 7.14% | 11,685 |
| Jun 29, 2026 | 64.60 | 70.00 | 64.30 | 70.00 | 70.00 | 10.58% | 7,210 |
| Jun 26, 2026 | 57.20 | 63.30 | 56.20 | 63.30 | 63.30 | 10.66% | 1,547 |
| Jun 25, 2026 | 61.30 | 61.60 | 57.20 | 57.20 | 57.20 | -7.14% | 5,438 |
| Jun 24, 2026 | 65.10 | 65.30 | 60.00 | 61.60 | 61.60 | -7.51% | 1,829 |
| Jun 23, 2026 | 61.70 | 67.50 | 60.00 | 66.60 | 66.60 | 0.60% | 7,248 |
| Jun 22, 2026 | 69.30 | 69.70 | 64.60 | 66.20 | 66.20 | -6.23% | 3,394 |
| Jun 19, 2026 | 70.40 | 71.90 | 70.30 | 70.60 | 70.60 | 1.88% | 1,429 |
| Jun 18, 2026 | 74.90 | 75.70 | 67.90 | 69.30 | 69.30 | -4.55% | 10,589 |
| Jun 17, 2026 | 75.00 | 76.30 | 72.30 | 72.60 | 72.60 | 0.83% | 7,865 |
| Jun 16, 2026 | 77.00 | 77.50 | 71.60 | 72.00 | 72.00 | -1.37% | 2,592 |
| Jun 15, 2026 | 75.70 | 75.90 | 72.40 | 73.00 | 73.00 | -1.48% | 7,907 |
| Jun 12, 2026 | 87.50 | 89.70 | 73.70 | 74.10 | 74.10 | -4.02% | 8,618 |
| Jun 11, 2026 | 78.70 | 80.40 | 77.20 | 77.20 | 77.20 | 0.65% | 2,291 |
| Jun 10, 2026 | 76.50 | 78.40 | 75.40 | 76.70 | 76.70 | -7.81% | 818 |
| Jun 9, 2026 | 81.80 | 85.20 | 81.60 | 83.20 | 83.20 | 2.59% | 800 |
| Jun 8, 2026 | 80.20 | 84.40 | 80.10 | 81.10 | 81.10 | -5.81% | 6,764 |
| Jun 5, 2026 | 90.00 | 92.80 | 83.50 | 86.10 | 86.10 | -7.62% | 653 |