AST SpaceMobile, Inc. (FRA:3ZU0)
Germany · Delayed Price · Currency is EUR 53.10
+5.35 (11.20%)
Last updated: Jul 17, 2026, 7:24 PM CET
FRA:3ZU0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 46.45 | 53.10 | 45.75 | 53.10 | 53.10 | 11.20% | 681 |
| Jul 16, 2026 | 52.50 | 53.10 | 47.40 | 47.75 | 47.75 | -16.23% | 4,850 |
| Jul 15, 2026 | 60.90 | 61.10 | 57.00 | 57.00 | 57.00 | -6.56% | 607 |
| Jul 14, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 66 |
| Jul 13, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | -5.96% | 200 |
| Jul 10, 2026 | 64.60 | 64.90 | 63.50 | 63.80 | 63.80 | -3.48% | 1,167 |
| Jul 9, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 2.48% | - |
| Jul 8, 2026 | 65.10 | 67.10 | 61.70 | 64.50 | 64.50 | -1.83% | 3,640 |
| Jul 7, 2026 | 68.60 | 68.60 | 65.10 | 65.70 | 65.70 | -8.50% | 1,781 |
| Jul 6, 2026 | 75.00 | 75.00 | 71.80 | 71.80 | 71.80 | -5.28% | 1,019 |
| Jul 3, 2026 | 75.40 | 75.80 | 74.20 | 75.80 | 75.80 | -1.17% | 1,080 |
| Jul 2, 2026 | 75.10 | 77.00 | 75.10 | 76.70 | 76.70 | -4.12% | 1,887 |
| Jul 1, 2026 | 75.80 | 80.00 | 74.90 | 80.00 | 80.00 | 2.43% | 363 |
| Jun 30, 2026 | 76.70 | 79.00 | 74.90 | 78.10 | 78.10 | 4.69% | 2,412 |
| Jun 29, 2026 | 64.80 | 74.60 | 64.80 | 74.60 | 74.60 | 19.36% | 423 |
| Jun 26, 2026 | 56.40 | 63.50 | 56.40 | 62.50 | 62.50 | 9.65% | 934 |
| Jun 25, 2026 | 60.70 | 61.40 | 56.80 | 57.00 | 57.00 | -5.47% | 462 |
| Jun 24, 2026 | 64.80 | 65.60 | 59.20 | 60.30 | 60.30 | -7.80% | 1,184 |
| Jun 23, 2026 | 61.00 | 65.60 | 60.40 | 65.40 | 65.40 | 1.24% | 477 |
| Jun 22, 2026 | 69.70 | 69.80 | 63.70 | 64.60 | 64.60 | -7.98% | 2,475 |
| Jun 19, 2026 | 70.20 | 71.00 | 70.10 | 70.20 | 70.20 | 3.08% | 1,084 |
| Jun 18, 2026 | 74.20 | 75.80 | 68.10 | 68.10 | 68.10 | -9.08% | 880 |
| Jun 17, 2026 | 74.30 | 74.90 | 72.50 | 74.90 | 74.90 | 5.34% | 901 |
| Jun 16, 2026 | 75.60 | 76.10 | 71.10 | 71.10 | 71.10 | -6.32% | 345 |
| Jun 15, 2026 | 76.20 | 76.20 | 72.60 | 75.90 | 75.90 | 4.55% | 2,734 |
| Jun 12, 2026 | 88.40 | 88.70 | 71.10 | 72.60 | 72.60 | -12.53% | 1,609 |
| Jun 11, 2026 | 76.60 | 83.00 | 76.60 | 83.00 | 83.00 | 7.65% | 1,088 |
| Jun 10, 2026 | 75.90 | 77.10 | 75.90 | 77.10 | 77.10 | -0.52% | 20 |
| Jun 9, 2026 | 81.40 | 86.00 | 75.60 | 77.50 | 77.50 | -2.64% | 3,166 |
| Jun 8, 2026 | 80.20 | 84.00 | 79.60 | 79.60 | 79.60 | -7.55% | 1,821 |
| Jun 5, 2026 | 91.20 | 93.00 | 83.90 | 86.10 | 86.10 | -6.11% | 1,374 |
| Jun 4, 2026 | 91.60 | 93.20 | 90.00 | 91.70 | 91.70 | -1.19% | 664 |
| Jun 3, 2026 | 99.30 | 100.80 | 92.20 | 92.80 | 92.80 | -7.57% | 477 |
| Jun 2, 2026 | 93.10 | 100.40 | 93.10 | 100.40 | 100.40 | 9.85% | 1,335 |
| Jun 1, 2026 | 94.10 | 94.10 | 88.00 | 91.40 | 91.40 | -3.89% | 1,990 |
| May 29, 2026 | 102.80 | 103.40 | 92.60 | 95.10 | 95.10 | -15.39% | 3,596 |
| May 28, 2026 | 108.40 | 112.40 | 105.60 | 112.40 | 112.40 | 1.81% | 1,351 |
| May 27, 2026 | 107.20 | 110.80 | 106.60 | 110.40 | 110.40 | 8.02% | 1,482 |
| May 26, 2026 | 96.00 | 109.40 | 95.80 | 102.20 | 102.20 | 7.35% | 5,572 |
| May 25, 2026 | 93.60 | 95.20 | 93.60 | 95.20 | 95.20 | 6.85% | 1,689 |
| May 22, 2026 | 83.00 | 92.00 | 83.00 | 89.10 | 89.10 | 11.37% | 1,442 |
| May 21, 2026 | 77.10 | 82.00 | 77.10 | 80.00 | 80.00 | 3.23% | 526 |
| May 20, 2026 | 74.80 | 79.40 | 74.80 | 77.50 | 77.50 | -0.64% | 1,327 |
| May 19, 2026 | 73.40 | 78.00 | 71.60 | 78.00 | 78.00 | 4.00% | 508 |
| May 18, 2026 | 71.70 | 76.80 | 71.00 | 75.00 | 75.00 | 4.17% | 2,515 |
| May 15, 2026 | 67.80 | 72.00 | 67.30 | 72.00 | 72.00 | 1.69% | 3,134 |
| May 14, 2026 | 63.90 | 70.80 | 63.90 | 70.80 | 70.80 | 11.67% | 142 |
| May 13, 2026 | 63.00 | 64.30 | 63.00 | 63.40 | 63.40 | 2.92% | 447 |
| May 12, 2026 | 61.20 | 62.80 | 60.70 | 61.60 | 61.60 | -12.00% | 1,043 |
| May 11, 2026 | 65.30 | 71.60 | 64.70 | 70.00 | 70.00 | 19.25% | 2,453 |