Astera Labs, Inc. (ETR:64B)
Germany · Delayed Price · Currency is EUR 256.00
-1.00 (-0.39%)
At close: Aug 28, 2026
ETR:64B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 223.00 | 225.00 | 220.00 | 220.00 | 220.00 | -4.76% | 116 |
| Jul 28, 2026 | 239.00 | 240.00 | 224.00 | 231.00 | 231.00 | -2.12% | 77 |
| Jul 27, 2026 | 264.00 | 265.00 | 236.00 | 236.00 | 236.00 | -17.77% | 436 |
| Jul 24, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 8 |
| Jul 23, 2026 | 290.00 | 291.00 | 287.00 | 287.00 | 287.00 | 3.24% | 388 |
| Jul 22, 2026 | 273.00 | 278.00 | 273.00 | 278.00 | 278.00 | -3.47% | 125 |
| Jul 21, 2026 | 288.00 | 289.00 | 283.00 | 288.00 | 288.00 | 3.97% | 87 |
| Jul 20, 2026 | 268.00 | 277.00 | 267.00 | 277.00 | 277.00 | 6.13% | 20 |
| Jul 17, 2026 | 266.00 | 272.00 | 261.00 | 261.00 | 261.00 | -8.10% | 27 |
| Jul 16, 2026 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | -6.27% | 367 |
| Jul 15, 2026 | 324.00 | 324.00 | 296.00 | 303.00 | 303.00 | -7.34% | 459 |
| Jul 14, 2026 | 324.00 | 338.00 | 320.00 | 327.00 | 327.00 | -1.80% | 68 |
| Jul 13, 2026 | 345.00 | 345.00 | 330.00 | 333.00 | 333.00 | -7.76% | 103 |
| Jul 10, 2026 | 362.00 | 362.00 | 358.00 | 361.00 | 361.00 | -2.70% | 113 |
| Jul 9, 2026 | 353.00 | 378.00 | 353.00 | 371.00 | 371.00 | 10.09% | 739 |
| Jul 8, 2026 | 334.00 | 340.00 | 315.00 | 337.00 | 337.00 | 3.69% | 462 |
| Jul 7, 2026 | 359.00 | 361.00 | 325.00 | 325.00 | 325.00 | -15.80% | 499 |
| Jul 6, 2026 | 365.00 | 398.00 | 365.00 | 386.00 | 386.00 | 4.04% | 726 |
| Jul 3, 2026 | 380.00 | 385.00 | 370.00 | 371.00 | 371.00 | 2.49% | 132 |
| Jul 2, 2026 | 372.00 | 406.00 | 360.00 | 362.00 | 362.00 | -14.62% | 771 |
| Jul 1, 2026 | 414.00 | 424.00 | 414.00 | 424.00 | 424.00 | -2.08% | 172 |
| Jun 30, 2026 | 401.00 | 436.00 | 397.00 | 433.00 | 433.00 | 15.47% | 612 |
| Jun 29, 2026 | 341.00 | 375.00 | 341.00 | 375.00 | 375.00 | 12.95% | 261 |
| Jun 26, 2026 | 337.00 | 337.00 | 328.00 | 332.00 | 332.00 | -6.48% | 398 |
| Jun 25, 2026 | 369.00 | 373.00 | 343.00 | 355.00 | 355.00 | -0.28% | 430 |
| Jun 24, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0.85% | - |
| Jun 23, 2026 | 368.00 | 368.00 | 351.00 | 353.00 | 353.00 | -4.59% | 530 |
| Jun 22, 2026 | 370.00 | 384.00 | 361.00 | 370.00 | 370.00 | 0.82% | 844 |