ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.00	62.02	61.36	61.36	61.36	-1.45%	309
Feb 26, 2026	62.26	62.26	62.26	62.26	62.26	1.01%	2
Feb 25, 2026	61.82	61.82	61.64	61.64	61.64	0.10%	221
Feb 24, 2026	61.50	61.80	61.48	61.58	61.58	-1.54%	3,430
Feb 23, 2026	62.54	62.54	62.54	62.54	62.54	0.61%	3
Feb 20, 2026	62.16	62.16	62.16	62.16	62.16	0.75%	500
Feb 19, 2026	62.04	62.06	61.70	61.70	61.70	-0.03%	456
Feb 18, 2026	61.46	62.08	61.10	61.72	61.72	1.55%	2,448
Feb 17, 2026	60.78	60.78	60.78	60.78	60.78	-	144
Feb 16, 2026	60.78	60.78	60.78	60.78	60.78	-0.43%	63
Feb 13, 2026	61.04	61.04	61.04	61.04	61.04	-	100
Feb 12, 2026	61.16	61.16	61.04	61.04	61.04	-0.36%	758
Feb 10, 2026	61.50	61.50	61.26	61.26	61.26	-1.57%	147
Feb 9, 2026	62.46	62.70	62.24	62.24	62.24	-0.32%	3,859
Feb 6, 2026	62.44	62.44	62.44	62.44	62.44	1.07%	471
Feb 5, 2026	61.78	61.78	61.78	61.78	61.78	-1.59%	310
Feb 4, 2026	62.78	62.78	62.78	62.78	62.78	-	3
Feb 3, 2026	62.78	62.78	62.78	62.78	62.78	1.32%	80
Feb 2, 2026	62.18	62.18	61.96	61.96	61.96	1.31%	175
Jan 29, 2026	61.16	61.16	61.16	61.16	61.16	0.13%	14
Jan 28, 2026	61.08	61.08	61.08	61.08	61.08	1.03%	-
Jan 27, 2026	60.38	60.62	60.38	60.46	60.46	0.77%	200
Jan 26, 2026	60.00	60.00	60.00	60.00	60.00	-	588
Jan 23, 2026	60.00	60.00	60.00	60.00	60.00	-0.46%	20
Jan 22, 2026	60.28	60.28	60.28	60.28	60.28	-	40
Jan 21, 2026	60.28	60.28	60.28	60.28	60.28	-1.79%	24
Jan 20, 2026	61.38	61.38	61.38	61.38	61.38	-	25
Jan 19, 2026	61.38	61.38	61.38	61.38	61.38	-0.07%	250
Jan 15, 2026	61.42	61.42	61.42	61.42	61.42	1.32%	52
Jan 14, 2026	60.62	60.62	60.62	60.62	60.62	-	40
Jan 12, 2026	60.62	60.62	60.62	60.62	60.62	-0.26%	191
Jan 9, 2026	60.98	60.98	60.78	60.78	60.78	-0.33%	23
Jan 5, 2026	60.98	60.98	60.98	60.98	60.98	-	673
Jan 2, 2026	60.96	60.98	60.96	60.98	60.98	0.43%	546
Dec 30, 2025	60.76	60.76	60.68	60.72	60.72	0.16%	120
Dec 29, 2025	60.36	60.62	60.34	60.62	60.62	-0.16%	492
Dec 23, 2025	60.72	60.72	60.72	60.72	60.72	1.27%	37
Dec 22, 2025	59.96	59.96	59.96	59.96	59.96	-	25
Dec 19, 2025	59.88	59.96	59.84	59.96	59.96	0.98%	578
Dec 17, 2025	59.38	59.38	59.38	59.38	59.38	0.10%	270
Dec 16, 2025	59.32	59.32	59.32	59.32	59.32	-0.70%	-
Dec 15, 2025	59.38	59.40	59.38	59.74	59.74	1.81%	1,410
Dec 12, 2025	59.14	59.14	59.14	58.68	58.68	-0.61%	119
Dec 9, 2025	59.08	59.08	59.04	59.04	59.04	1.55%	58
Dec 8, 2025	58.14	58.14	58.14	58.14	58.14	0.07%	100
Dec 5, 2025	58.10	58.10	58.10	58.10	58.10	0.80%	30
Dec 4, 2025	57.72	57.72	57.64	57.64	57.64	-0.72%	30
Dec 2, 2025	58.06	58.06	58.06	58.06	58.06	-0.07%	1
Dec 1, 2025	58.10	58.10	58.10	58.10	58.10	-0.51%	-
Nov 27, 2025	58.22	58.40	58.22	58.40	58.40	0.93%	305