Astera Labs, Inc. (ETR:64B)
Germany · Delayed Price · Currency is EUR 335.00
-13.00 (-3.74%)
Last updated: Oct 7, 2026, 5:30 PM CET
ETR:64B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 346.00 | 346.00 | 331.00 | 335.00 | 335.00 | -3.74% | 138 |
| Oct 6, 2026 | 326.00 | 348.00 | 324.00 | 348.00 | 348.00 | 8.07% | 112 |
| Oct 5, 2026 | 319.00 | 322.00 | 313.00 | 322.00 | 322.00 | 1.90% | 63 |
| Oct 2, 2026 | 310.00 | 316.00 | 309.00 | 316.00 | 316.00 | -0.63% | 192 |
| Oct 1, 2026 | 324.00 | 324.00 | 315.00 | 318.00 | 318.00 | 4.26% | 223 |
| Sep 30, 2026 | 313.00 | 315.00 | 305.00 | 305.00 | 305.00 | -4.69% | 101 |
| Sep 29, 2026 | 311.00 | 321.00 | 311.00 | 320.00 | 320.00 | 5.26% | 28 |
| Sep 28, 2026 | 309.00 | 315.00 | 304.00 | 304.00 | 304.00 | -5.59% | 84 |
| Sep 25, 2026 | 323.00 | 323.00 | 321.00 | 322.00 | 322.00 | 2.55% | 30 |
| Sep 24, 2026 | 309.00 | 314.00 | 307.00 | 314.00 | 314.00 | -0.32% | 95 |
| Sep 23, 2026 | 317.00 | 317.00 | 310.00 | 315.00 | 315.00 | -0.63% | 136 |
| Sep 22, 2026 | 293.00 | 317.00 | 291.00 | 317.00 | 317.00 | 11.23% | 263 |
| Sep 21, 2026 | 269.00 | 285.00 | 269.00 | 285.00 | 285.00 | 8.78% | 60 |
| Sep 18, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 6.94% | 326 |
| Sep 17, 2026 | 240.00 | 252.00 | 240.00 | 245.00 | 245.00 | 5.60% | 24 |
| Sep 16, 2026 | 224.00 | 232.00 | 223.00 | 232.00 | 232.00 | 3.11% | 32 |
| Sep 15, 2026 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | -1.75% | - |
| Sep 14, 2026 | 241.00 | 241.00 | 229.00 | 229.00 | 229.00 | -8.76% | 416 |
| Sep 11, 2026 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.40% | 60 |
| Sep 10, 2026 | 256.00 | 256.00 | 249.00 | 250.00 | 250.00 | -4.58% | 16 |
| Sep 9, 2026 | 252.00 | 262.00 | 246.00 | 262.00 | 262.00 | 1.16% | 27 |
| Sep 8, 2026 | 265.00 | 265.00 | 258.00 | 259.00 | 259.00 | -3.36% | 124 |
| Sep 7, 2026 | 260.00 | 271.00 | 260.00 | 268.00 | 268.00 | -1.83% | 11 |
| Sep 4, 2026 | 250.00 | 274.00 | 248.00 | 273.00 | 273.00 | 12.35% | 295 |
| Sep 3, 2026 | 238.00 | 243.00 | 232.00 | 243.00 | 243.00 | 3.40% | 265 |
| Sep 2, 2026 | 232.00 | 235.00 | 232.00 | 235.00 | 235.00 | -3.29% | 5 |
| Sep 1, 2026 | 251.00 | 252.00 | 243.00 | 243.00 | 243.00 | -3.57% | 120 |
| Aug 31, 2026 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -1.18% | 672 |
| Aug 28, 2026 | 257.00 | 257.00 | 255.00 | 255.00 | 255.00 | -0.78% | 37 |
| Aug 27, 2026 | 258.00 | 260.00 | 257.00 | 257.00 | 257.00 | 5.33% | 332 |
| Aug 26, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 84 |
| Aug 25, 2026 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 2.95% | 27 |
| Aug 24, 2026 | 237.00 | 237.00 | 230.00 | 237.00 | 237.00 | -2.07% | 81 |
| Aug 21, 2026 | 252.00 | 253.00 | 240.00 | 242.00 | 242.00 | -1.22% | 220 |
| Aug 20, 2026 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | 0.82% | 121 |
| Aug 19, 2026 | 262.00 | 266.00 | 241.00 | 243.00 | 243.00 | -5.45% | 301 |
| Aug 18, 2026 | 266.00 | 266.00 | 257.00 | 257.00 | 257.00 | -10.45% | 206 |
| Aug 17, 2026 | 282.00 | 298.00 | 282.00 | 287.00 | 287.00 | 5.90% | 529 |
| Aug 14, 2026 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | -4.91% | 86 |
| Aug 13, 2026 | 281.00 | 285.00 | 270.00 | 285.00 | 285.00 | -1.72% | 83 |
| Aug 12, 2026 | 278.00 | 290.00 | 278.00 | 290.00 | 290.00 | 7.81% | 125 |
| Aug 11, 2026 | 279.00 | 279.00 | 269.00 | 269.00 | 269.00 | -4.61% | 45 |
| Aug 10, 2026 | 292.00 | 295.00 | 280.00 | 282.00 | 282.00 | -4.41% | 240 |
| Aug 7, 2026 | 295.00 | 298.00 | 289.00 | 295.00 | 295.00 | 0.68% | 250 |
| Aug 6, 2026 | 279.00 | 295.00 | 269.00 | 293.00 | 293.00 | 1.38% | 300 |
| Aug 5, 2026 | 323.00 | 325.00 | 280.00 | 289.00 | 289.00 | -5.25% | 496 |
| Aug 4, 2026 | 292.00 | 305.00 | 292.00 | 305.00 | 305.00 | 12.13% | 38 |
| Aug 3, 2026 | 270.00 | 272.00 | 267.00 | 272.00 | 272.00 | 0.37% | 89 |
| Jul 31, 2026 | 281.00 | 285.00 | 270.00 | 271.00 | 271.00 | 7.54% | 232 |
| Jul 30, 2026 | 230.00 | 252.00 | 230.00 | 252.00 | 252.00 | 14.55% | 921 |