ASTA Energy Solutions AG (FRA:1AST)
Germany · Delayed Price · Currency is EUR 65.80
-3.40 (-4.91%)
At close: Jun 26, 2026
FRA:1AST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 60.20 | 60.20 | 59.80 | 60.00 | 60.00 | -3.23% | 470 |
| May 7, 2026 | 60.20 | 62.60 | 59.00 | 62.00 | 62.00 | 0.65% | 1,521 |
| May 6, 2026 | 64.00 | 64.00 | 61.00 | 61.60 | 61.60 | -5.23% | 659 |
| May 5, 2026 | 65.00 | 66.60 | 63.40 | 65.00 | 65.00 | -1.81% | 203 |
| May 4, 2026 | 56.80 | 66.80 | 56.80 | 66.20 | 66.20 | 18.21% | 4,395 |
| Apr 30, 2026 | 55.60 | 56.00 | 55.60 | 56.00 | 56.00 | -0.71% | 200 |
| Apr 29, 2026 | 56.60 | 57.40 | 56.20 | 56.40 | 56.40 | -4.08% | 455 |
| Apr 28, 2026 | 55.60 | 58.80 | 55.60 | 58.80 | 58.80 | 1.38% | 300 |
| Apr 27, 2026 | 52.80 | 59.60 | 52.80 | 58.00 | 58.00 | 13.73% | 568 |
| Apr 24, 2026 | 46.60 | 51.40 | 46.60 | 51.00 | 51.00 | 8.28% | 810 |
| Apr 23, 2026 | 46.90 | 47.60 | 46.90 | 47.10 | 47.10 | -1.87% | 100 |
| Apr 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.84% | - |
| Apr 21, 2026 | 47.60 | 48.90 | 47.60 | 48.90 | 48.90 | 1.03% | 100 |
| Apr 20, 2026 | 48.90 | 48.90 | 48.40 | 48.40 | 48.40 | 1.68% | 72 |
| Apr 17, 2026 | 47.80 | 47.80 | 47.40 | 47.60 | 47.60 | 3.48% | 248 |