ASTA Energy Solutions AG (FRA:1AST)
Germany · Delayed Price · Currency is EUR 53.60
-2.00 (-3.60%)
Last updated: Aug 26, 2026, 7:13 PM CET
FRA:1AST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | - | -4.68% | - |
| Aug 25, 2026 | 55.20 | 56.00 | 54.40 | 55.60 | 55.60 | -4.14% | 26 |
| Aug 24, 2026 | 59.20 | 59.20 | 58.00 | 58.00 | 58.00 | -3.97% | 200 |
| Aug 21, 2026 | 58.00 | 60.40 | 58.00 | 60.40 | 60.40 | 4.50% | 1,000 |
| Aug 20, 2026 | 57.00 | 58.20 | 57.00 | 57.80 | 57.80 | -1.03% | 520 |
| Aug 19, 2026 | 55.60 | 58.40 | 55.60 | 58.40 | 58.40 | 12.74% | 100 |
| Aug 18, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -3.72% | - |
| Aug 17, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.51% | 210 |
| Aug 14, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -2.57% | 792 |
| Aug 13, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.16% | - |
| Aug 12, 2026 | 54.40 | 55.60 | 54.40 | 55.60 | 55.60 | 0.72% | 100 |
| Aug 11, 2026 | 53.80 | 55.20 | 53.80 | 55.20 | 55.20 | 1.10% | 20 |
| Aug 10, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.80% | - |
| Aug 7, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -3.47% | 98 |
| Aug 6, 2026 | 57.20 | 57.60 | 57.20 | 57.60 | 57.60 | -1.03% | 90 |
| Aug 5, 2026 | 55.80 | 58.20 | 55.80 | 58.20 | 58.20 | 3.56% | 60 |
| Aug 4, 2026 | 53.20 | 56.20 | 53.20 | 56.20 | 56.20 | 3.69% | 100 |
| Aug 3, 2026 | 52.80 | 54.20 | 51.80 | 54.20 | 54.20 | -1.45% | 62 |
| Jul 31, 2026 | 53.40 | 56.20 | 53.40 | 55.00 | 55.00 | 2.23% | 227 |
| Jul 30, 2026 | 50.80 | 53.80 | 50.80 | 53.80 | 53.80 | 2.28% | 614 |
| Jul 29, 2026 | 53.60 | 53.60 | 52.00 | 52.60 | 52.60 | -4.71% | 80 |
| Jul 28, 2026 | 59.80 | 59.80 | 54.20 | 55.20 | 55.20 | -9.21% | 1,015 |
| Jul 27, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.56% | 20 |
| Jul 24, 2026 | 60.20 | 62.40 | 60.20 | 62.40 | 62.40 | 3.31% | 8 |
| Jul 23, 2026 | 61.20 | 61.20 | 60.40 | 60.40 | 60.40 | -5.03% | 150 |
| Jul 22, 2026 | 61.00 | 63.60 | 60.80 | 63.60 | 63.60 | 8.16% | 200 |
| Jul 21, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% | - |
| Jul 20, 2026 | 62.20 | 62.20 | 59.00 | 59.00 | 59.00 | -4.22% | 86 |
| Jul 17, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -2.22% | 25 |
| Jul 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Jul 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.31% | - |
| Jul 14, 2026 | 62.60 | 63.80 | 62.60 | 63.80 | 63.80 | -1.85% | 40 |
| Jul 13, 2026 | 62.00 | 65.60 | 62.00 | 65.00 | 65.00 | 0.31% | 1,307 |
| Jul 10, 2026 | 64.20 | 64.80 | 64.20 | 64.80 | 64.80 | -0.61% | 1,000 |
| Jul 9, 2026 | 63.40 | 65.40 | 63.40 | 65.20 | 65.20 | 5.16% | 110 |
| Jul 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.82% | - |
| Jul 7, 2026 | 68.40 | 68.40 | 63.80 | 63.80 | 63.80 | -10.14% | 150 |
| Jul 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | - |
| Jul 3, 2026 | 68.20 | 73.00 | 68.20 | 73.00 | 73.00 | 7.67% | 116 |
| Jul 2, 2026 | 67.80 | 70.00 | 67.80 | 67.80 | 67.80 | -2.59% | 1,006 |
| Jul 1, 2026 | 67.60 | 69.60 | 67.60 | 69.60 | 69.60 | 2.05% | 1,000 |
| Jun 30, 2026 | 66.00 | 68.20 | 66.00 | 68.20 | 68.20 | 1.49% | 80 |
| Jun 29, 2026 | 65.20 | 67.20 | 65.00 | 67.20 | 67.20 | 2.13% | 180 |
| Jun 26, 2026 | 66.00 | 66.00 | 65.40 | 65.80 | 65.80 | -4.91% | 195 |
| Jun 25, 2026 | 69.60 | 70.80 | 69.20 | 69.20 | 69.20 | -3.89% | 60 |
| Jun 24, 2026 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | -3.74% | 30 |
| Jun 23, 2026 | 74.60 | 74.80 | 74.40 | 74.80 | 74.80 | -2.60% | 115 |
| Jun 22, 2026 | 78.20 | 78.20 | 74.40 | 76.80 | 76.80 | 6.37% | 153 |
| Jun 19, 2026 | 71.00 | 72.20 | 71.00 | 72.20 | 72.20 | - | 60 |
| Jun 18, 2026 | 73.60 | 73.60 | 72.20 | 72.20 | 72.20 | -4.50% | 306 |