ASTA Energy Solutions AG (FRA:1AST)
Germany · Delayed Price · Currency is EUR 47.30
-1.30 (-2.67%)
Last updated: Apr 22, 2026, 5:00 PM CET
ASTA Energy Solutions AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 44.40 | 46.00 | 44.40 | 46.00 | 46.00 | 3.14% | 396 |
| Apr 15, 2026 | 44.30 | 46.20 | 44.30 | 44.60 | 44.60 | 2.76% | 114 |
| Apr 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Apr 13, 2026 | 42.30 | 44.60 | 42.30 | 44.60 | 44.60 | 1.83% | 50 |
| Apr 10, 2026 | 42.40 | 44.60 | 42.30 | 43.80 | 43.80 | 3.06% | 543 |
| Apr 9, 2026 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 1.19% | 250 |
| Apr 8, 2026 | 39.50 | 42.50 | 39.50 | 42.00 | 42.00 | 12.90% | 275 |
| Apr 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.23% | - |
| Apr 2, 2026 | 39.05 | 39.05 | 38.05 | 38.05 | 38.05 | -6.85% | 180 |
| Apr 1, 2026 | 40.80 | 41.85 | 40.00 | 40.85 | 40.85 | 4.74% | 1,415 |
| Mar 31, 2026 | 40.75 | 40.75 | 39.00 | 39.00 | 39.00 | -4.18% | 212 |
| Mar 30, 2026 | 40.25 | 40.70 | 40.25 | 40.70 | 40.70 | -0.49% | 10 |
| Mar 27, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -3.88% | - |
| Mar 26, 2026 | 41.25 | 42.55 | 40.90 | 42.55 | 42.55 | 3.40% | 115 |
| Mar 25, 2026 | 39.60 | 41.15 | 39.60 | 41.15 | 41.15 | 4.71% | 44 |
| Mar 24, 2026 | 38.80 | 39.30 | 38.80 | 39.30 | 39.30 | -1.50% | 55 |
| Mar 23, 2026 | 38.30 | 42.20 | 38.30 | 39.90 | 39.90 | 0.50% | 255 |
| Mar 20, 2026 | 40.65 | 40.65 | 39.50 | 39.70 | 39.70 | -2.34% | 180 |
| Mar 19, 2026 | 40.05 | 40.65 | 39.70 | 40.65 | 40.65 | 2.91% | 975 |
| Mar 18, 2026 | 40.10 | 41.10 | 39.50 | 39.50 | 39.50 | -0.75% | 810 |
| Mar 17, 2026 | 38.85 | 40.35 | 38.25 | 39.80 | 39.80 | -0.13% | 1,034 |
| Mar 16, 2026 | 40.20 | 40.20 | 38.50 | 39.85 | 39.85 | 0.25% | 850 |
| Mar 13, 2026 | 40.75 | 41.40 | 38.85 | 39.75 | 39.75 | -4.90% | 305 |
| Mar 12, 2026 | 41.40 | 41.95 | 41.40 | 41.80 | 41.80 | 0.84% | 200 |
| Mar 11, 2026 | 41.30 | 42.20 | 41.30 | 41.45 | 41.45 | 0.36% | 16 |
| Mar 10, 2026 | 41.35 | 42.55 | 41.30 | 41.30 | 41.30 | -1.31% | 60 |
| Mar 9, 2026 | 40.40 | 41.85 | 40.30 | 41.85 | 41.85 | -0.24% | 480 |
| Mar 6, 2026 | 42.50 | 43.20 | 41.25 | 41.95 | 41.95 | -1.29% | 772 |
| Mar 5, 2026 | 42.50 | 44.50 | 42.50 | 42.50 | 42.50 | -2.86% | 360 |
| Mar 4, 2026 | 43.00 | 44.25 | 43.00 | 43.75 | 43.75 | 0.92% | 67 |
| Mar 3, 2026 | 44.05 | 44.30 | 43.35 | 43.35 | 43.35 | -3.02% | 352 |
| Mar 2, 2026 | 41.85 | 44.70 | 41.85 | 44.70 | 44.70 | -3.14% | 4,683 |
| Feb 27, 2026 | 46.00 | 47.20 | 45.90 | 46.15 | 46.15 | -0.54% | 750 |
| Feb 26, 2026 | 47.05 | 48.30 | 45.35 | 46.40 | 46.40 | -3.43% | 306 |
| Feb 25, 2026 | 51.00 | 51.50 | 46.90 | 48.05 | 48.05 | -3.90% | 3,750 |
| Feb 24, 2026 | 48.90 | 50.00 | 48.90 | 50.00 | 50.00 | 3.09% | 1,775 |
| Feb 23, 2026 | 49.20 | 49.75 | 48.40 | 48.50 | 48.50 | 0.21% | 2,803 |
| 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% | 1,845 |