Astera Labs, Inc. (FRA:64B)
Germany · Delayed Price · Currency is EUR 258.00
+11.00 (4.45%)
At close: Sep 18, 2026
FRA:64B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 252.00 | 261.00 | 252.00 | 258.00 | 258.00 | 4.45% | 31 |
| Sep 17, 2026 | 236.00 | 247.00 | 236.00 | 247.00 | 247.00 | 5.56% | 49 |
| Sep 16, 2026 | 219.00 | 234.00 | 219.00 | 234.00 | 234.00 | 6.36% | 11 |
| Sep 15, 2026 | 220.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.22% | 10 |
| Sep 14, 2026 | 239.00 | 239.00 | 225.00 | 225.00 | 225.00 | -7.41% | - |
| Sep 11, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -2.02% | - |
| Sep 10, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -3.13% | 30 |
| Sep 9, 2026 | 246.00 | 256.00 | 246.00 | 256.00 | 256.00 | 0.39% | - |
| Sep 8, 2026 | 265.00 | 265.00 | 255.00 | 255.00 | 255.00 | -5.20% | 242 |
| Sep 7, 2026 | 269.00 | 269.00 | 266.00 | 269.00 | 269.00 | 7.60% | 21 |
| Sep 4, 2026 | 243.00 | 250.00 | 243.00 | 250.00 | 250.00 | 8.23% | 30 |
| Sep 3, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -1.70% | - |
| Sep 2, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -2.08% | - |
| Sep 1, 2026 | 253.00 | 253.00 | 240.00 | 240.00 | 240.00 | -3.23% | 40 |
| Aug 31, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.75% | - |
| Aug 28, 2026 | 254.00 | 260.00 | 254.00 | 255.00 | 255.00 | -1.16% | 39 |
| Aug 27, 2026 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 4.45% | 19 |
| Aug 26, 2026 | 239.00 | 247.00 | 239.00 | 247.00 | 247.00 | 2.92% | 78 |
| Aug 25, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3.00% | 9 |
| Aug 24, 2026 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | -4.90% | 13 |
| Aug 21, 2026 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | - | 10 |
| Aug 20, 2026 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | - | 22 |
| Aug 19, 2026 | 252.00 | 252.00 | 240.00 | 245.00 | 245.00 | -3.92% | 15 |
| Aug 18, 2026 | 266.00 | 266.00 | 253.00 | 255.00 | 255.00 | -9.25% | 43 |
| Aug 17, 2026 | 280.00 | 295.00 | 279.00 | 281.00 | 281.00 | 1.81% | 95 |
| Aug 14, 2026 | 277.00 | 277.00 | 276.00 | 276.00 | 276.00 | -1.43% | 2 |
| Aug 13, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | -3.78% | 4 |
| Aug 12, 2026 | 269.00 | 291.00 | 269.00 | 291.00 | 291.00 | 9.40% | 10 |
| Aug 11, 2026 | 275.00 | 275.00 | 266.00 | 266.00 | 266.00 | -8.59% | 146 |
| Aug 10, 2026 | 286.00 | 295.00 | 286.00 | 291.00 | 291.00 | 1.04% | 191 |
| Aug 7, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 5.88% | - |
| Aug 6, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -3.55% | - |
| Aug 5, 2026 | 322.00 | 324.00 | 281.00 | 282.00 | 282.00 | -10.76% | 490 |
| Aug 4, 2026 | 284.00 | 316.00 | 284.00 | 316.00 | 316.00 | 17.47% | 121 |
| Aug 3, 2026 | 269.00 | 269.00 | 250.00 | 269.00 | 269.00 | -4.61% | 24 |
| Jul 31, 2026 | 274.00 | 286.00 | 274.00 | 282.00 | 282.00 | 22.61% | 417 |
| Jul 30, 2026 | 217.00 | 230.00 | 216.00 | 230.00 | 230.00 | 7.98% | 9 |
| Jul 29, 2026 | 217.00 | 219.00 | 213.00 | 213.00 | 213.00 | -8.97% | 353 |
| Jul 28, 2026 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | -2.09% | 11 |
| Jul 27, 2026 | 265.00 | 265.00 | 237.00 | 239.00 | 239.00 | -13.72% | 400 |
| Jul 24, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -4.15% | - |
| Jul 23, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 7.43% | - |
| Jul 22, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -5.61% | - |
| Jul 21, 2026 | 276.00 | 285.00 | 276.00 | 285.00 | 285.00 | 2.89% | - |
| Jul 20, 2026 | 263.00 | 277.00 | 263.00 | 277.00 | 277.00 | 4.53% | 5 |
| 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 |