Astera Labs, Inc. (FRA:64B)
Germany · Delayed Price · Currency is EUR 296.00
-6.00 (-1.99%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:64B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 266.00 | 300.00 | 266.00 | 298.00 | 298.00 | 5.30% | 32 |
| 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 |
| May 8, 2026 | 166.00 | 172.50 | 160.50 | 160.50 | 160.50 | -4.46% | 45 |
| May 7, 2026 | 179.50 | 183.50 | 166.50 | 168.00 | 168.00 | -3.72% | 150 |
| May 6, 2026 | 188.50 | 200.00 | 172.00 | 174.50 | 174.50 | -7.18% | 192 |
| May 5, 2026 | 171.50 | 188.00 | 171.50 | 188.00 | 188.00 | 8.05% | 434 |
| May 4, 2026 | 179.50 | 179.50 | 174.00 | 174.00 | 174.00 | 5.14% | 656 |
| Apr 30, 2026 | 170.00 | 179.50 | 165.50 | 165.50 | 165.50 | - | 189 |
| Apr 29, 2026 | 156.00 | 165.50 | 156.00 | 165.50 | 165.50 | 4.09% | 93 |
| Apr 28, 2026 | 165.50 | 165.50 | 157.50 | 159.00 | 159.00 | -4.79% | 102 |
| Apr 27, 2026 | 179.00 | 183.00 | 167.00 | 167.00 | 167.00 | -7.99% | 56 |
| Apr 24, 2026 | 172.50 | 181.50 | 172.00 | 181.50 | 181.50 | 11.35% | 623 |
| 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% | - |