Astrana Health, Inc. (FRA:3AM)
Germany · Delayed Price · Currency is EUR 29.60
-3.20 (-9.76%)
At close: Sep 18, 2026
FRA:3AM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 32.40 | 32.40 | 31.40 | 31.40 | 31.40 | 3.29% | - |
| Aug 13, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 4.83% | - |
| Aug 12, 2026 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -8.81% | - |
| Aug 11, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | 5.30% | - |
| Aug 10, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Aug 7, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 0.66% | - |
| Aug 6, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 5, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | 0.66% | 20 |
| Aug 4, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Aug 3, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jul 31, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | - | - |
| Jul 30, 2026 | 31.60 | 31.80 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Jul 29, 2026 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Jul 28, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -5.71% | - |
| Jul 27, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jul 24, 2026 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Jul 23, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -8.72% | - |
| Jul 22, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Jul 21, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Jul 20, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Jul 17, 2026 | 38.80 | 38.80 | 38.20 | 38.20 | 38.20 | -5.45% | - |
| Jul 16, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Jul 15, 2026 | 42.60 | 42.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Jul 14, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Jul 13, 2026 | 40.80 | 40.80 | 40.20 | 40.20 | 40.20 | -0.50% | - |