ASTA Energy Solutions AG (FRA:1AST)
Germany · Delayed Price · Currency is EUR 48.20
-1.30 (-2.63%)
Last updated: Nov 5, 2026, 8:02 PM CET
FRA:1AST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 50.00 | 50.00 | 48.20 | 48.20 | 48.20 | -2.63% | 200 |
| Nov 4, 2026 | 49.80 | 49.80 | 49.50 | 49.50 | 49.50 | 4.43% | 50 |
| Nov 3, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.05% | - |
| Nov 2, 2026 | 48.80 | 49.40 | 48.30 | 49.40 | 49.40 | 1.23% | 531 |
| Oct 30, 2026 | 51.60 | 51.60 | 48.60 | 48.80 | 48.80 | -6.15% | 55 |
| Oct 29, 2026 | 51.00 | 52.00 | 50.80 | 52.00 | 52.00 | 3.17% | 110 |
| Oct 28, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -2.70% | - |
| Oct 27, 2026 | 50.20 | 51.80 | 49.20 | 51.80 | 51.80 | 5.93% | 323 |
| Oct 26, 2026 | 47.10 | 48.90 | 47.00 | 48.90 | 48.90 | 5.39% | 342 |
| Oct 23, 2026 | 49.40 | 49.40 | 46.40 | 46.40 | 46.40 | -7.01% | 325 |
| Oct 22, 2026 | 51.20 | 51.20 | 49.50 | 49.90 | 49.90 | -5.85% | 199 |
| Oct 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 20, 2026 | 53.40 | 55.00 | 52.00 | 54.00 | 54.00 | -0.37% | 121 |
| Oct 19, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 2.26% | 15 |
| Oct 16, 2026 | 53.60 | 54.40 | 53.00 | 53.00 | 53.00 | 0.76% | 160 |
| Oct 15, 2026 | 55.00 | 55.00 | 51.40 | 52.60 | 52.60 | -4.71% | 671 |
| Oct 14, 2026 | 57.20 | 57.20 | 55.20 | 55.20 | 55.20 | -3.16% | 10 |
| Oct 13, 2026 | 60.60 | 60.60 | 57.00 | 57.00 | 57.00 | -4.36% | 333 |
| Oct 12, 2026 | 60.40 | 60.40 | 59.40 | 59.60 | 59.60 | 4.56% | 160 |
| Oct 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | - |
| Oct 8, 2026 | 60.00 | 60.80 | 57.40 | 57.40 | 57.40 | -4.01% | 1,028 |
| Oct 7, 2026 | 60.40 | 60.40 | 59.80 | 59.80 | 59.80 | -1.97% | 20 |
| Oct 6, 2026 | 57.20 | 61.00 | 57.20 | 61.00 | 61.00 | 6.27% | 350 |
| Oct 5, 2026 | 57.80 | 57.80 | 56.40 | 57.40 | 57.40 | -3.37% | 227 |
| Oct 2, 2026 | 58.40 | 59.40 | 58.40 | 59.40 | 59.40 | 0.68% | 99 |
| Oct 1, 2026 | 60.80 | 60.80 | 59.00 | 59.00 | 59.00 | -1.99% | 390 |
| Sep 30, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.53% | - |
| Sep 29, 2026 | 61.80 | 64.00 | 61.80 | 62.40 | 62.40 | 1.96% | 375 |
| Sep 28, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 2.00% | - |
| Sep 25, 2026 | 60.20 | 60.20 | 60.00 | 60.00 | 60.00 | 2.39% | 345 |
| Sep 24, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -3.30% | - |
| Sep 23, 2026 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | 3.06% | 100 |
| Sep 22, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Sep 21, 2026 | 60.80 | 60.80 | 58.80 | 58.80 | 58.80 | -3.61% | 326 |
| Sep 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 100 |
| Sep 17, 2026 | 57.80 | 61.00 | 57.80 | 61.00 | 61.00 | 3.04% | 130 |
| Sep 16, 2026 | 56.20 | 59.20 | 56.20 | 59.20 | 59.20 | 5.71% | 62 |
| Sep 15, 2026 | 56.20 | 57.80 | 56.00 | 56.00 | 56.00 | -2.10% | 180 |
| Sep 14, 2026 | 64.80 | 64.80 | 57.20 | 57.20 | 57.20 | -13.33% | 1,016 |
| Sep 11, 2026 | 63.00 | 67.20 | 63.00 | 66.00 | 66.00 | 4.76% | 703 |
| Sep 10, 2026 | 64.80 | 66.20 | 63.00 | 63.00 | 63.00 | -6.25% | 205 |
| Sep 9, 2026 | 64.80 | 67.20 | 64.80 | 67.20 | 67.20 | 0.60% | 100 |
| Sep 8, 2026 | 61.80 | 66.80 | 61.80 | 66.80 | 66.80 | 5.70% | 210 |
| Sep 7, 2026 | 61.60 | 63.20 | 61.60 | 63.20 | 63.20 | 4.98% | 100 |
| Sep 4, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.22% | - |
| Sep 3, 2026 | 59.80 | 62.20 | 59.80 | 62.20 | 62.20 | 3.32% | 302 |
| Sep 2, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.63% | - |
| Sep 1, 2026 | 60.40 | 61.20 | 60.40 | 61.20 | 61.20 | -1.92% | 35 |
| Aug 31, 2026 | 59.40 | 62.40 | 59.40 | 62.40 | 62.40 | 4.00% | 10 |
| Aug 28, 2026 | 60.20 | 61.00 | 59.80 | 60.00 | 60.00 | -1.32% | 580 |