Astrana Health, Inc. (FRA:3AM)
Germany · Delayed Price · Currency is EUR 31.20
-0.40 (-1.27%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:3AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 32.00 | 32.20 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 1, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| May 29, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | - | - |
| May 28, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | - | - |
| May 27, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| May 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| May 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| May 22, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| May 21, 2026 | 33.00 | 33.20 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| May 20, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| May 19, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| May 18, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| May 15, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| May 14, 2026 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| May 13, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| May 12, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| May 11, 2026 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | 9.40% | - |
| May 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| May 7, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| May 6, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| May 5, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| May 4, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Apr 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Apr 29, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Apr 28, 2026 | 28.80 | 29.00 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Apr 27, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Apr 24, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | - | - |
| Apr 23, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | 2.22% | 100 |
| Apr 22, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Apr 21, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | - | - |
| Apr 20, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Apr 17, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 4.92% | - |
| Apr 16, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Apr 15, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Apr 14, 2026 | 24.40 | 24.60 | 24.00 | 24.00 | 24.00 | 4.35% | 100 |
| Apr 13, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Apr 10, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Apr 9, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Apr 8, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 6.25% | - |
| Apr 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 9.80% | - |
| Apr 2, 2026 | 20.80 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Apr 1, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - | - |
| Mar 31, 2026 | 21.20 | 21.40 | 20.80 | 20.80 | 20.80 | - | - |
| Mar 30, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Mar 27, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| Mar 26, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | 1.96% | - |
| Mar 25, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Mar 24, 2026 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | -5.71% | - |
| Mar 23, 2026 | 20.60 | 21.00 | 20.20 | 21.00 | 21.00 | 2.94% | - |
| Mar 20, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | - |