AST SpaceMobile, Inc. (ETR:3ZU0)
Germany · Delayed Price · Currency is EUR 50.40
-2.40 (-4.55%)
At close: Oct 8, 2026
ETR:3ZU0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 53.30 | 53.60 | 50.40 | 50.40 | 50.40 | -4.55% | 1,959 |
| Oct 7, 2026 | 55.30 | 55.40 | 52.80 | 52.80 | 52.80 | -4.00% | 1,676 |
| Oct 6, 2026 | 52.50 | 55.70 | 52.30 | 55.00 | 55.00 | 5.77% | 3,026 |
| Oct 5, 2026 | 52.60 | 52.80 | 51.30 | 52.00 | 52.00 | 1.76% | 1,472 |
| Oct 2, 2026 | 50.80 | 51.70 | 49.50 | 51.10 | 51.10 | -0.78% | 4,752 |
| Oct 1, 2026 | 53.60 | 53.60 | 51.30 | 51.50 | 51.50 | -4.98% | 3,163 |
| Sep 30, 2026 | 52.60 | 55.20 | 52.20 | 54.20 | 54.20 | 1.31% | 2,688 |
| Sep 29, 2026 | 54.00 | 57.50 | 53.10 | 53.50 | 53.50 | 0.38% | 6,004 |
| Sep 28, 2026 | 53.40 | 54.40 | 52.90 | 53.30 | 53.30 | -2.91% | 3,521 |
| Sep 25, 2026 | 54.40 | 54.90 | 53.70 | 54.90 | 54.90 | 3.98% | 263 |
| Sep 24, 2026 | 52.30 | 53.00 | 51.80 | 52.80 | 52.80 | -3.12% | 3,636 |
| Sep 23, 2026 | 56.00 | 56.20 | 54.00 | 54.50 | 54.50 | 0.74% | 1,637 |
| Sep 22, 2026 | 53.70 | 54.40 | 53.10 | 54.10 | 54.10 | 0.74% | 898 |
| Sep 21, 2026 | 51.90 | 54.10 | 51.80 | 53.70 | 53.70 | 5.50% | 1,845 |
| Sep 18, 2026 | 55.30 | 55.50 | 50.90 | 50.90 | 50.90 | -6.09% | 983 |
| Sep 17, 2026 | 52.50 | 55.10 | 52.50 | 54.20 | 54.20 | 5.65% | 503 |
| Sep 16, 2026 | 51.20 | 52.00 | 51.10 | 51.30 | 51.30 | 1.99% | 245 |
| Sep 15, 2026 | 51.90 | 52.70 | 50.30 | 50.30 | 50.30 | -3.64% | 337 |
| Sep 14, 2026 | 50.60 | 52.20 | 50.00 | 52.20 | 52.20 | 0.38% | 1,079 |
| Sep 11, 2026 | 52.60 | 52.60 | 51.50 | 52.00 | 52.00 | -3.35% | 3,132 |
| Sep 10, 2026 | 53.70 | 55.40 | 52.10 | 53.80 | 53.80 | -0.92% | 5,413 |
| Sep 9, 2026 | 57.20 | 57.80 | 54.30 | 54.30 | 54.30 | -5.89% | 1,595 |
| Sep 8, 2026 | 54.00 | 57.70 | 53.60 | 57.70 | 57.70 | 5.48% | 5,382 |
| Sep 7, 2026 | 54.70 | 55.00 | 53.90 | 54.70 | 54.70 | 1.86% | 909 |
| Sep 4, 2026 | 54.00 | 56.50 | 53.30 | 53.70 | 53.70 | 0.94% | 4,077 |
| Sep 3, 2026 | 54.00 | 55.20 | 53.20 | 53.20 | 53.20 | 1.14% | 3,243 |
| Sep 2, 2026 | 48.20 | 54.10 | 47.75 | 52.60 | 52.60 | 8.01% | 3,510 |
| Sep 1, 2026 | 51.40 | 51.40 | 48.65 | 48.70 | 48.70 | -1.91% | 3,393 |
| Aug 31, 2026 | 50.10 | 50.10 | 49.15 | 49.65 | 49.65 | -3.40% | 4,306 |
| Aug 28, 2026 | 52.50 | 52.60 | 51.40 | 51.40 | 51.40 | -2.10% | 2,515 |
| Aug 27, 2026 | 52.30 | 53.00 | 52.00 | 52.50 | 52.50 | 2.74% | 2,795 |
| Aug 26, 2026 | 53.00 | 53.50 | 51.10 | 51.10 | 51.10 | -4.13% | 1,797 |
| Aug 25, 2026 | 54.40 | 54.80 | 53.30 | 53.30 | 53.30 | -4.14% | 840 |
| Aug 24, 2026 | 57.50 | 58.00 | 55.60 | 55.60 | 55.60 | -3.97% | 1,791 |
| Aug 21, 2026 | 56.40 | 59.50 | 56.00 | 57.90 | 57.90 | 6.63% | 1,905 |
| Aug 20, 2026 | 57.40 | 57.40 | 54.30 | 54.30 | 54.30 | -3.89% | 2,904 |
| Aug 19, 2026 | 57.30 | 57.80 | 55.10 | 56.50 | 56.50 | -2.75% | 7,269 |
| Aug 18, 2026 | 60.40 | 60.40 | 57.50 | 58.10 | 58.10 | -6.44% | 4,950 |
| Aug 17, 2026 | 62.30 | 63.90 | 61.10 | 62.10 | 62.10 | 4.37% | 3,310 |
| Aug 14, 2026 | 62.40 | 62.60 | 59.50 | 59.50 | 59.50 | -5.25% | 1,752 |
| Aug 13, 2026 | 64.50 | 65.00 | 62.40 | 62.80 | 62.80 | -0.48% | 2,815 |
| Aug 12, 2026 | 62.70 | 64.60 | 62.40 | 63.10 | 63.10 | 4.30% | 3,147 |
| Aug 11, 2026 | 59.20 | 61.30 | 57.60 | 60.50 | 60.50 | 0.17% | 6,037 |
| Aug 10, 2026 | 62.70 | 63.20 | 59.90 | 60.40 | 60.40 | -1.47% | 5,801 |
| 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 |