Astrana Health, Inc. (FRA:3AM)
Germany · Delayed Price · Currency is EUR 19.30
-0.20 (-1.03%)
Last updated: Dec 1, 2025, 3:29 PM CET
Astrana Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jul 23, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Jul 22, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Jul 21, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -6.80% | - |
| Jul 18, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jul 17, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Jul 16, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jul 15, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 14, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jul 11, 2025 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Jul 10, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jul 9, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jul 8, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -5.61% | - |
| Jul 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jul 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Jul 3, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jul 2, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 1, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jun 30, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jun 27, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jun 26, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -6.25% | - |
| Jun 25, 2025 | 22.80 | 23.00 | 22.40 | 22.40 | 22.40 | 5.66% | - |
| Jun 24, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Jun 23, 2025 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jun 20, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |