Astera Labs, Inc. (FRA:64B)
Germany · Delayed Price · Currency is EUR 263.00
-2.00 (-0.75%)
Last updated: Jul 20, 2026, 8:09 AM CET
FRA:64B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 262.00 | 276.00 | 259.00 | 265.00 | 265.00 | -3.28% | 68 |
| Jul 16, 2026 | 299.00 | 299.00 | 274.00 | 274.00 | 274.00 | -7.12% | 185 |
| Jul 15, 2026 | 322.00 | 329.00 | 295.00 | 295.00 | 295.00 | -7.23% | 565 |
| Jul 14, 2026 | 320.00 | 328.00 | 318.00 | 318.00 | 318.00 | 2.58% | 43 |
| Jul 13, 2026 | 342.00 | 349.00 | 310.00 | 310.00 | 310.00 | -13.41% | 63 |
| Jul 10, 2026 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 3.47% | 15 |
| Jul 9, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2.67% | - |
| Jul 8, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -1.46% | 30 |
| Jul 7, 2026 | 366.00 | 366.00 | 332.00 | 342.00 | 342.00 | -7.32% | 140 |
| Jul 6, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -1.34% | 15 |
| Jul 3, 2026 | 374.00 | 379.00 | 374.00 | 374.00 | 374.00 | 7.16% | 62 |
| Jul 2, 2026 | 372.00 | 392.00 | 349.00 | 349.00 | 349.00 | -14.67% | 116 |
| Jul 1, 2026 | 417.00 | 425.00 | 401.00 | 409.00 | 409.00 | -4.66% | 88 |
| Jun 30, 2026 | 397.00 | 437.00 | 396.00 | 429.00 | 429.00 | 21.53% | 248 |
| Jun 29, 2026 | 346.00 | 353.00 | 346.00 | 353.00 | 353.00 | 5.69% | 3 |
| Jun 26, 2026 | 335.00 | 349.00 | 334.00 | 334.00 | 334.00 | -9.97% | 96 |
| Jun 25, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 5.40% | 4 |
| Jun 24, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 1.15% | - |
| Jun 23, 2026 | 358.00 | 360.00 | 348.00 | 348.00 | 348.00 | -7.45% | 61 |
| Jun 22, 2026 | 365.00 | 376.00 | 360.00 | 376.00 | 376.00 | 4.44% | 345 |
| Jun 19, 2026 | 360.00 | 366.00 | 360.00 | 360.00 | 360.00 | -1.64% | 112 |
| Jun 18, 2026 | 330.00 | 366.00 | 330.00 | 366.00 | 366.00 | 11.93% | 459 |
| Jun 17, 2026 | 314.00 | 327.00 | 314.00 | 327.00 | 327.00 | 1.24% | 5 |
| Jun 16, 2026 | 334.00 | 341.00 | 317.00 | 323.00 | 323.00 | 0.31% | 306 |
| Jun 15, 2026 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | -1.83% | 89 |
| Jun 12, 2026 | 325.00 | 336.00 | 312.00 | 328.00 | 328.00 | 4.46% | 61 |
| Jun 11, 2026 | 285.00 | 314.00 | 285.00 | 314.00 | 314.00 | 7.17% | 8 |
| Jun 10, 2026 | 285.00 | 293.00 | 285.00 | 293.00 | 293.00 | 1.03% | 44 |
| Jun 9, 2026 | 303.00 | 319.00 | 265.00 | 290.00 | 290.00 | 1.05% | 130 |
| Jun 8, 2026 | 272.00 | 287.00 | 272.00 | 287.00 | 287.00 | -3.69% | 22 |
| Jun 5, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.65% | - |
| Jun 4, 2026 | 301.00 | 303.00 | 301.00 | 303.00 | 303.00 | -2.26% | 24 |
| Jun 3, 2026 | 303.00 | 320.00 | 296.00 | 310.00 | 310.00 | 2.65% | 153 |
| Jun 2, 2026 | 266.00 | 302.00 | 266.00 | 302.00 | 302.00 | 6.71% | 52 |
| Jun 1, 2026 | 288.00 | 298.00 | 275.00 | 283.00 | 283.00 | - | 158 |
| May 29, 2026 | 304.00 | 305.00 | 283.00 | 283.00 | 283.00 | -5.98% | 596 |
| May 28, 2026 | 273.00 | 304.00 | 273.00 | 301.00 | 301.00 | 11.48% | 123 |
| May 27, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | -0.74% | 48 |
| May 26, 2026 | 274.00 | 278.00 | 253.00 | 272.00 | 272.00 | -0.73% | 262 |
| May 25, 2026 | 268.00 | 281.00 | 268.00 | 274.00 | 274.00 | 3.40% | 416 |
| May 22, 2026 | 256.00 | 268.00 | 256.00 | 265.00 | 265.00 | 5.58% | 119 |
| May 21, 2026 | 246.00 | 251.00 | 246.00 | 251.00 | 251.00 | 3.29% | 146 |
| May 20, 2026 | 209.00 | 245.00 | 209.00 | 243.00 | 243.00 | 13.02% | 248 |
| May 19, 2026 | 182.00 | 215.00 | 182.00 | 215.00 | 215.00 | 6.44% | 43 |
| May 18, 2026 | 200.00 | 203.00 | 199.00 | 202.00 | 202.00 | -0.49% | 53 |
| May 15, 2026 | 189.00 | 203.00 | 187.00 | 203.00 | 203.00 | 4.91% | 83 |
| May 14, 2026 | 192.50 | 195.50 | 192.00 | 193.50 | 193.50 | 1.84% | 307 |
| May 13, 2026 | 176.50 | 190.00 | 174.50 | 190.00 | 190.00 | 11.44% | 325 |
| May 12, 2026 | 171.50 | 173.00 | 163.00 | 170.50 | 170.50 | -1.16% | 405 |
| May 11, 2026 | 167.50 | 176.50 | 167.50 | 172.50 | 172.50 | 7.48% | 257 |