ASTA Energy Solutions AG (FRA:1AST)
Germany · Delayed Price · Currency is EUR 60.80
-2.80 (-4.40%)
Last updated: Jul 17, 2026, 5:35 PM CET
FRA:1AST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 70.20 | 75.60 | 70.00 | 75.60 | 75.60 | 4.42% | 575 |
| Jun 16, 2026 | 75.00 | 76.40 | 72.40 | 72.40 | 72.40 | -1.09% | 457 |
| Jun 15, 2026 | 69.80 | 73.20 | 69.80 | 73.20 | 73.20 | 6.71% | 1,272 |
| Jun 12, 2026 | 66.00 | 70.20 | 66.00 | 68.60 | 68.60 | 3.63% | 131 |
| Jun 11, 2026 | 63.40 | 68.40 | 63.40 | 66.20 | 66.20 | -0.30% | 370 |
| Jun 10, 2026 | 63.60 | 68.00 | 63.60 | 66.40 | 66.40 | - | 2,458 |
| Jun 9, 2026 | 66.60 | 69.60 | 66.40 | 66.40 | 66.40 | -0.90% | 595 |
| Jun 8, 2026 | 70.00 | 73.00 | 67.00 | 67.00 | 67.00 | -5.10% | 1,210 |
| Jun 5, 2026 | 74.80 | 75.60 | 67.40 | 70.60 | 70.60 | -3.55% | 1,758 |
| Jun 4, 2026 | 77.20 | 77.20 | 73.20 | 73.20 | 73.20 | -2.40% | 45 |
| Jun 3, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 4.75% | 224 |
| Jun 2, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.28% | - |
| Jun 1, 2026 | 67.60 | 72.00 | 67.60 | 71.40 | 71.40 | 3.48% | 915 |
| May 29, 2026 | 72.00 | 72.40 | 69.00 | 69.00 | 69.00 | -2.54% | 633 |
| May 28, 2026 | 70.40 | 72.00 | 70.40 | 70.80 | 70.80 | -3.01% | 530 |
| May 27, 2026 | 80.60 | 80.60 | 73.00 | 73.00 | 73.00 | -4.70% | 1,600 |
| May 26, 2026 | 72.20 | 76.80 | 72.20 | 76.60 | 76.60 | 4.64% | 668 |
| May 25, 2026 | 73.40 | 73.40 | 72.60 | 73.20 | 73.20 | 2.81% | 150 |
| May 22, 2026 | 67.60 | 72.20 | 67.60 | 71.20 | 71.20 | 4.71% | 415 |
| May 21, 2026 | 68.20 | 68.20 | 68.00 | 68.00 | 68.00 | -0.29% | 600 |
| May 20, 2026 | 64.00 | 68.20 | 63.20 | 68.20 | 68.20 | 4.28% | 555 |
| May 19, 2026 | 63.60 | 65.40 | 63.60 | 65.40 | 65.40 | -0.91% | 360 |
| May 18, 2026 | 61.20 | 66.00 | 61.20 | 66.00 | 66.00 | 7.14% | 400 |
| May 15, 2026 | 62.40 | 62.40 | 60.80 | 61.60 | 61.60 | -0.96% | 254 |
| May 14, 2026 | 61.80 | 62.20 | 60.80 | 62.20 | 62.20 | -1.89% | 56 |
| May 13, 2026 | 63.00 | 64.00 | 63.00 | 63.40 | 63.40 | 2.26% | 751 |
| May 12, 2026 | 56.80 | 62.60 | 56.80 | 62.00 | 62.00 | 6.90% | 797 |
| May 11, 2026 | 58.60 | 60.20 | 58.00 | 58.00 | 58.00 | -3.33% | 325 |