Astrana Health, Inc. (FRA:3AM)
Germany · Delayed Price · Currency is EUR 24.00
+1.00 (4.35%)
Last updated: Jan 9, 2026, 9:15 AM CET
Astrana Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Jan 8, 2026 | 24.80 | 24.80 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 7, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jan 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 8.65% | - |
| Jan 5, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jan 2, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Dec 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Dec 29, 2025 | 21.40 | 21.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |
| Dec 23, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Dec 22, 2025 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Dec 19, 2025 | 19.70 | 19.70 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Dec 18, 2025 | 19.10 | 19.20 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Dec 17, 2025 | 18.90 | 18.90 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Dec 16, 2025 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | -6.22% | - |
| Dec 15, 2025 | 19.90 | 19.90 | 19.30 | 19.30 | 19.30 | 4.89% | - |
| Dec 12, 2025 | 19.00 | 19.10 | 18.40 | 18.40 | 18.40 | 6.36% | - |
| Dec 11, 2025 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Dec 10, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Dec 9, 2025 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Dec 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Dec 5, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | - | - |
| Dec 4, 2025 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | - | - |
| Dec 3, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Dec 2, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Dec 1, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Nov 28, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Nov 27, 2025 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Nov 26, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Nov 25, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 10.40% | 158 |
| Nov 21, 2025 | 17.50 | 17.60 | 17.30 | 17.30 | 17.30 | -7.98% | - |
| Nov 20, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | 3.87% | - |
| Nov 19, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Nov 18, 2025 | 17.90 | 18.00 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Nov 17, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Nov 14, 2025 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -8.04% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Nov 12, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| Nov 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 9.55% | - |
| Aug 8, 2025 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 9.34% | - |
| Aug 7, 2025 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -3.70% | - |
| Aug 6, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Aug 5, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Aug 4, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -8.50% | - |
| Aug 1, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jul 31, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Jul 29, 2025 | 20.40 | 20.40 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Jul 28, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |