Astrana Health, Inc. (FRA:3AM)
Germany · Delayed Price · Currency is EUR 33.40
+0.60 (1.83%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:3AM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 1.83% | 20 |
| Oct 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -3.53% | - |
| Oct 21, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| Oct 20, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 19, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Oct 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 15, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | -0.59% | - |
| Oct 14, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | -1.74% | - |
| Oct 13, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 3.61% | - |
| Oct 12, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | 5.06% | - |
| Oct 9, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Oct 8, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 7, 2026 | 32.60 | 32.80 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 6, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Oct 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Oct 2, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -1.27% | - |
| Oct 1, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 1.95% | - |
| Sep 30, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Sep 29, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Sep 28, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 5.37% | - |
| Sep 25, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Sep 23, 2026 | 30.60 | 30.60 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Sep 21, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 18, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -9.76% | - |
| Sep 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Sep 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Sep 15, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Sep 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Sep 11, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Sep 10, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - | - |
| Sep 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Sep 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Sep 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Sep 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Sep 3, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 1.22% | - |
| Sep 2, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Sep 1, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 31, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Aug 28, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | - | - |
| Aug 27, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Aug 26, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Aug 25, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Aug 24, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 21, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 20, 2026 | 33.60 | 33.60 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Aug 19, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Aug 18, 2026 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Aug 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 8.92% | - |