Astera Labs, Inc. (FRA:64B)
Germany · Delayed Price · Currency is EUR 111.00
0.00 (0.00%)
At close: Feb 20, 2026
Astera Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 150.00 | 162.00 | 150.00 | 157.00 | 157.00 | 6.80% | 27 |
| Jan 15, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -5.16% | - |
| Jan 14, 2026 | 153.00 | 159.00 | 153.00 | 155.00 | 155.00 | - | 140 |
| Jan 13, 2026 | 146.00 | 155.00 | 146.00 | 155.00 | 155.00 | 4.73% | 55 |
| Jan 12, 2026 | 136.00 | 148.00 | 136.00 | 148.00 | 148.00 | 12.12% | 40 |
| 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 |