ASTA Energy Solutions AG (FRA:1AST)
Germany · Delayed Price · Currency is EUR 48.40
+0.45 (0.94%)
At close: Feb 20, 2026
ASTA Energy Solutions AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48.00 | 48.95 | 46.95 | 48.40 | 48.40 | 0.94% | 2,253 |
| Feb 19, 2026 | 43.60 | 47.95 | 42.90 | 47.95 | 47.95 | 9.98% | 6,761 |
| Feb 18, 2026 | 41.80 | 44.00 | 41.80 | 43.60 | 43.60 | 3.32% | 3,659 |
| Feb 17, 2026 | 41.85 | 42.95 | 41.85 | 42.20 | 42.20 | -0.59% | 89 |
| Feb 16, 2026 | 41.00 | 42.50 | 41.00 | 42.45 | 42.45 | 1.92% | 369 |
| Feb 13, 2026 | 41.00 | 41.65 | 41.00 | 41.65 | 41.65 | 1.22% | 98 |
| Feb 12, 2026 | 41.90 | 42.65 | 41.15 | 41.15 | 41.15 | -1.79% | 170 |
| Feb 11, 2026 | 42.25 | 42.35 | 41.85 | 41.90 | 41.90 | -1.30% | 1,450 |
| Feb 10, 2026 | 42.70 | 42.70 | 40.90 | 42.45 | 42.45 | -0.24% | 876 |
| Feb 9, 2026 | 41.80 | 42.85 | 41.50 | 42.55 | 42.55 | 2.53% | 1,798 |
| Feb 6, 2026 | 41.50 | 42.05 | 40.90 | 41.50 | 41.50 | 0.73% | 1,071 |
| Feb 5, 2026 | 42.50 | 44.30 | 41.20 | 41.20 | 41.20 | -5.72% | 3,816 |
| Feb 4, 2026 | 40.05 | 43.75 | 40.05 | 43.70 | 43.70 | 9.39% | 10,973 |
| Feb 3, 2026 | 39.95 | 40.00 | 39.40 | 39.95 | 39.95 | 0.63% | 13,996 |
| Feb 2, 2026 | 40.75 | 40.75 | 39.20 | 39.70 | 39.70 | -1.24% | 15,391 |