AST SpaceMobile, Inc. (FRA:3ZU0)
Germany · Delayed Price · Currency is EUR 53.20
-0.90 (-1.66%)
Last updated: Aug 26, 2026, 8:06 AM CET
FRA:3ZU0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -5.58% | - |
| Aug 24, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.35% | - |
| Aug 21, 2026 | 55.80 | 57.50 | 55.80 | 57.50 | 57.50 | 4.93% | 160 |
| Aug 20, 2026 | 57.30 | 57.30 | 54.10 | 54.80 | 54.80 | -3.18% | 200 |
| Aug 19, 2026 | 57.10 | 57.10 | 55.00 | 56.60 | 56.60 | -2.41% | 149 |
| Aug 18, 2026 | 60.50 | 60.50 | 57.60 | 58.00 | 58.00 | -5.07% | 1,813 |
| Aug 17, 2026 | 61.60 | 62.00 | 61.10 | 61.10 | 61.10 | 1.33% | 518 |
| Aug 14, 2026 | 61.90 | 62.50 | 60.30 | 60.30 | 60.30 | -4.29% | 89 |
| Aug 13, 2026 | 64.40 | 64.40 | 63.00 | 63.00 | 63.00 | 0.80% | 5 |
| Aug 12, 2026 | 62.20 | 62.80 | 62.20 | 62.50 | 62.50 | 3.14% | 425 |
| Aug 11, 2026 | 59.50 | 61.70 | 57.70 | 60.60 | 60.60 | 1.34% | 1,556 |
| Aug 10, 2026 | 62.50 | 63.10 | 59.80 | 59.80 | 59.80 | 0.34% | 1,835 |
| Aug 7, 2026 | 58.80 | 60.70 | 58.80 | 59.60 | 59.60 | -5.85% | 202 |
| Aug 6, 2026 | 58.70 | 63.30 | 58.70 | 63.30 | 63.30 | 6.03% | 270 |
| Aug 5, 2026 | 61.70 | 63.00 | 59.70 | 59.70 | 59.70 | -1.32% | 1,124 |
| Aug 4, 2026 | 56.40 | 60.50 | 56.40 | 60.50 | 60.50 | 10.40% | 456 |
| Aug 3, 2026 | 52.00 | 54.80 | 50.50 | 54.80 | 54.80 | 7.03% | 681 |
| Jul 31, 2026 | 52.10 | 53.30 | 50.20 | 51.20 | 51.20 | 8.02% | 461 |
| Jul 30, 2026 | 46.40 | 47.40 | 46.40 | 47.40 | 47.40 | 0.85% | 215 |
| Jul 29, 2026 | 48.70 | 50.10 | 47.00 | 47.00 | 47.00 | -2.49% | 873 |
| Jul 28, 2026 | 49.60 | 50.50 | 46.95 | 48.20 | 48.20 | -5.12% | 648 |
| Jul 27, 2026 | 50.60 | 51.10 | 50.40 | 50.80 | 50.80 | 2.94% | 204 |
| Jul 24, 2026 | 51.90 | 52.00 | 49.35 | 49.35 | 49.35 | -6.00% | 133 |
| Jul 23, 2026 | 54.20 | 54.20 | 52.50 | 52.50 | 52.50 | -5.91% | 1,253 |
| Jul 22, 2026 | 55.10 | 55.80 | 55.10 | 55.80 | 55.80 | 0.18% | 100 |
| Jul 21, 2026 | 51.40 | 56.20 | 51.40 | 55.70 | 55.70 | 11.40% | 30 |
| Jul 20, 2026 | 51.30 | 51.90 | 50.00 | 50.00 | 50.00 | -5.84% | 921 |
| 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 |