Aspermont Limited (FRA:00W)
Germany · Delayed Price · Currency is EUR 0.7500
+0.2000 (36.36%)
Last updated: Aug 27, 2026, 10:08 AM CET
FRA:00W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | - | -31.25% | - |
| Aug 25, 2026 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 8.11% | 5,298 |
| Aug 24, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 3,000 |
| Aug 21, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 28.07% | 13,400 |
| Aug 20, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -13.64% | - |
| Aug 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 240 |
| Aug 18, 2026 | 0.52 | 0.65 | 0.52 | 0.65 | 0.65 | 8.33% | 527 |
| Aug 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -14.29% | - |
| Aug 14, 2026 | 0.55 | 0.70 | 0.55 | 0.70 | 0.70 | 40.00% | 16,000 |
| Aug 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -41.18% | - |
| Aug 11, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 8.28% | 117 |
| Aug 5, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -9.25% | - |
| Jul 31, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -17.62% | 500 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 880 |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 120 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 10.53% | - |
| Jul 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Jul 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.52% | - |
| Jul 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,500 |
| Jul 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jul 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 112 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jul 13, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 11.58% | 40 |
| Jul 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| Jul 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | - |
| Jul 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -16.52% | - |
| Jul 6, 2026 | 0.95 | 1.15 | 0.95 | 1.15 | 1.15 | 21.05% | 100 |
| Jul 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.86% | - |
| Jun 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -16.39% | - |
| Jun 23, 2026 | 1.02 | 1.22 | 1.02 | 1.22 | 1.22 | 19.61% | 250 |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -16.39% | - |
| Jun 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 19.61% | 29,500 |
| Jun 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 16, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 1,156 |
| Jun 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Jun 12, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 400 |
| Jun 11, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 20 |
| Jun 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Jun 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |