Astera Labs, Inc. (ETR:64B)
Germany · Delayed Price · Currency is EUR 289.00
-4.00 (-1.37%)
At close: Aug 7, 2026
ETR:64B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 2.23% | 69 |
| Jun 18, 2026 | 332.00 | 359.00 | 332.00 | 359.00 | 359.00 | 7.81% | 216 |
| Jun 17, 2026 | 319.00 | 333.00 | 319.00 | 333.00 | 333.00 | 3.42% | 455 |
| Jun 16, 2026 | 338.00 | 340.00 | 318.00 | 322.00 | 322.00 | -5.85% | 722 |
| Jun 15, 2026 | 332.00 | 342.00 | 316.00 | 342.00 | 342.00 | 3.64% | 562 |
| Jun 12, 2026 | 333.00 | 336.00 | 314.00 | 330.00 | 330.00 | 9.27% | 781 |
| Jun 11, 2026 | 297.00 | 310.00 | 297.00 | 302.00 | 302.00 | 4.14% | 58 |
| Jun 10, 2026 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | -9.38% | 154 |
| Jun 9, 2026 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 5.96% | 217 |
| Jun 8, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 3.78% | - |
| Jun 5, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -4.59% | - |