Astera Labs, Inc. (FRA:64B)
Germany · Delayed Price · Currency is EUR 97.00
-5.00 (-4.90%)
At close: Mar 27, 2026
FRA:64B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -4.90% | - |
| Mar 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Mar 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Mar 24, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 11.46% | 50 |
| Mar 23, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | -8.57% | 40 |
| Mar 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Mar 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | 18 |
| Mar 18, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Mar 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Mar 16, 2026 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 9.80% | 20 |
| Mar 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Mar 12, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | -2.75% | - |
| Mar 11, 2026 | 98.00 | 109.00 | 98.00 | 109.00 | 109.00 | 4.81% | 10 |
| Mar 10, 2026 | 102.00 | 104.00 | 100.00 | 104.00 | 104.00 | 5.05% | 25 |
| Mar 9, 2026 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | -8.33% | 105 |
| Mar 6, 2026 | 102.00 | 108.00 | 102.00 | 108.00 | 108.00 | 8.00% | 179 |
| Mar 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 8.70% | - |
| Mar 4, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -5.15% | 10 |
| Mar 3, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -4.90% | 100 |
| Mar 2, 2026 | 95.00 | 102.00 | 95.00 | 102.00 | 102.00 | 3.55% | 20 |
| Feb 27, 2026 | 103.00 | 103.00 | 98.50 | 98.50 | 98.50 | -9.63% | 96 |
| Feb 26, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 5.83% | 90 |
| Feb 25, 2026 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | -8.04% | 282 |
| Feb 24, 2026 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 4.67% | 12 |
| Feb 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Feb 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 15 |
| Feb 19, 2026 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | -0.89% | 10 |
| Feb 18, 2026 | 102.00 | 112.00 | 102.00 | 112.00 | 112.00 | 12.00% | 43 |
| Feb 17, 2026 | 106.00 | 108.00 | 99.00 | 100.00 | 100.00 | -12.28% | 89 |
| Feb 16, 2026 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 7.55% | 10 |
| Feb 13, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,000 |
| Feb 12, 2026 | 121.00 | 121.00 | 108.00 | 108.00 | 108.00 | -15.63% | 63 |
| Feb 11, 2026 | 136.00 | 136.00 | 128.00 | 128.00 | 128.00 | -21.95% | 95 |
| Feb 10, 2026 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | 5.13% | 40 |
| Feb 9, 2026 | 142.00 | 156.00 | 142.00 | 156.00 | 156.00 | 32.20% | 451 |
| Feb 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Feb 5, 2026 | 123.00 | 123.00 | 116.00 | 116.00 | 116.00 | -4.13% | 20 |
| Feb 4, 2026 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | -6.20% | 15 |
| Feb 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 4.03% | - |
| Feb 2, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -3.88% | 20 |
| Jan 30, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | -3.01% | 135 |
| Jan 29, 2026 | 138.00 | 143.00 | 133.00 | 133.00 | 133.00 | -6.34% | 18 |
| Jan 28, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3.65% | - |
| Jan 27, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.14% | - |
| Jan 26, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.45% | - |
| Jan 23, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -3.97% | 6 |
| Jan 22, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 3.42% | 33 |
| Jan 21, 2026 | 154.00 | 156.00 | 146.00 | 146.00 | 146.00 | -10.43% | 100 |
| Jan 20, 2026 | 147.00 | 163.00 | 147.00 | 163.00 | 163.00 | 7.24% | 94 |
| Jan 19, 2026 | 152.00 | 157.00 | 152.00 | 152.00 | 152.00 | -3.18% | 12 |