AST SpaceMobile, Inc. (ETR:3ZU0)
Germany · Delayed Price · Currency is EUR 52.50
+3.80 (7.80%)
At close: Sep 2, 2026
ETR:3ZU0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |