Astera Labs, Inc. (FRA:64B)
Germany · Delayed Price · Currency is EUR 132.00
-6.00 (-4.35%)
At close: Jan 9, 2026
Astera Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -4.35% | - |
| Jan 8, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -4.83% | - |
| Jan 7, 2026 | 135.00 | 145.00 | 135.00 | 145.00 | 145.00 | 12.40% | 21 |
| Jan 6, 2026 | 141.00 | 141.00 | 129.00 | 129.00 | 129.00 | -9.15% | 6 |
| Jan 5, 2026 | 152.00 | 158.00 | 142.00 | 142.00 | 142.00 | -3.40% | 41 |
| Jan 2, 2026 | 139.00 | 156.00 | 139.00 | 147.00 | 147.00 | - | 78 |
| Dec 30, 2025 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 0.68% | 18 |
| Dec 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.10% | 20 |
| Dec 23, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Dec 22, 2025 | 138.00 | 147.00 | 138.00 | 145.00 | 145.00 | 16.94% | 750 |
| Dec 19, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 5.08% | 20 |
| Dec 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -8.53% | - |
| Dec 17, 2025 | 121.00 | 129.00 | 121.00 | 129.00 | 129.00 | 5.74% | 19 |
| Dec 16, 2025 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | -3.17% | 340 |
| Dec 15, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -12.50% | 5 |
| Dec 12, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 8.27% | 14 |
| Dec 11, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.67% | - |
| Dec 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Dec 9, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -4.03% | 4 |
| Dec 8, 2025 | 138.00 | 149.00 | 138.00 | 149.00 | 149.00 | 15.50% | 20 |
| Dec 5, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Dec 4, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Dec 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Dec 2, 2025 | 144.00 | 151.00 | 130.00 | 130.00 | 130.00 | -12.16% | 150 |
| Dec 1, 2025 | 129.00 | 148.00 | 129.00 | 148.00 | 148.00 | 12.98% | 250 |
| Nov 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Nov 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Nov 26, 2025 | 122.00 | 133.00 | 122.00 | 133.00 | 133.00 | 5.56% | 200 |
| Nov 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Nov 24, 2025 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 3.23% | 12 |
| Nov 21, 2025 | 119.00 | 124.00 | 119.00 | 124.00 | 124.00 | -4.62% | 15 |
| Nov 20, 2025 | 133.00 | 139.00 | 130.00 | 130.00 | 130.00 | 11.11% | 347 |
| Nov 19, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Nov 18, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | -9.30% | 4 |
| Nov 17, 2025 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 1.57% | 20 |
| Nov 14, 2025 | 119.00 | 127.00 | 117.00 | 127.00 | 127.00 | 1.60% | 13 |
| Nov 13, 2025 | 134.00 | 134.00 | 125.00 | 125.00 | 125.00 | -9.42% | 52 |
| Nov 12, 2025 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -8.00% | 72 |
| Nov 11, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 4 |
| Nov 10, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 7.19% | - |
| Nov 7, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47% | - |
| Nov 6, 2025 | 157.00 | 157.00 | 144.00 | 144.00 | 144.00 | -9.43% | 215 |
| Nov 5, 2025 | 146.00 | 159.00 | 146.00 | 159.00 | 159.00 | -1.85% | 31 |
| Nov 4, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | -2.41% | 20 |
| Nov 3, 2025 | 160.00 | 167.00 | 160.00 | 166.00 | 166.00 | - | 178 |
| Oct 31, 2025 | 150.00 | 174.00 | 150.00 | 166.00 | 166.00 | 12.16% | 153 |
| Oct 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Oct 29, 2025 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | - | 8 |
| Oct 28, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 30 |
| Oct 27, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.17% | 150 |