Astrana Health, Inc. (FRA:3AM)
Germany · Delayed Price · Currency is EUR 16.40
+0.10 (0.61%)
Last updated: Feb 20, 2026, 3:25 PM CET
Astrana Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Feb 19, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Feb 18, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Feb 17, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Feb 16, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 4.00% | - |
| Feb 13, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -5.06% | - |
| Feb 12, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Feb 11, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -7.51% | - |
| Feb 9, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Feb 6, 2026 | 18.20 | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Feb 5, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 4.60% | - |
| Feb 4, 2026 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -5.95% | - |
| Feb 3, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Feb 2, 2026 | 18.90 | 19.00 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Jan 30, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Jan 29, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -13.11% | 290 |
| Jan 27, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -8.04% | - |
| Jan 26, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Jan 23, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Jan 22, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Jan 21, 2026 | 22.20 | 22.40 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jan 20, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jan 19, 2026 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Jan 16, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 6.48% | - |
| Jan 15, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Jan 14, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -7.38% | - |
| Jan 13, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Jan 12, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| 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 | - | - |