Astera Labs, Inc. (FRA:64B)
Germany · Delayed Price · Currency is EUR 163.00
+4.00 (2.52%)
At close: Apr 23, 2026
FRA:64B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2.52% | 60 |
| Apr 22, 2026 | 167.50 | 171.00 | 159.00 | 159.00 | 159.00 | -5.64% | 22 |
| Apr 21, 2026 | 154.00 | 168.50 | 154.00 | 168.50 | 168.50 | 14.63% | 94 |
| Apr 20, 2026 | 145.00 | 147.50 | 143.00 | 147.00 | 147.00 | 3.89% | 224 |
| Apr 17, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -1.39% | - |
| Apr 16, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 2.14% | 70 |
| Apr 15, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -1.75% | - |
| Apr 14, 2026 | 142.00 | 144.00 | 135.00 | 143.00 | 143.00 | 4.76% | 175 |
| Apr 13, 2026 | 123.00 | 136.50 | 123.00 | 136.50 | 136.50 | 9.64% | 28 |
| Apr 10, 2026 | 111.50 | 127.00 | 111.50 | 124.50 | 124.50 | 15.81% | 93 |
| Apr 9, 2026 | 105.00 | 107.50 | 103.00 | 107.50 | 107.50 | -2.27% | 290 |
| Apr 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 8.91% | 25 |
| Apr 7, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 16.76% | 101 |
| Apr 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -12.18% | - |
| Apr 1, 2026 | 93.50 | 98.50 | 93.50 | 98.50 | 98.50 | 7.65% | 10 |
| Mar 31, 2026 | 85.50 | 91.50 | 85.50 | 91.50 | 91.50 | 3.98% | 60 |
| Mar 30, 2026 | 95.00 | 99.50 | 88.00 | 88.00 | 88.00 | -9.28% | 94 |
| 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 |