Air Astana Joint Stock Company (FRA:7YH)
Germany · Delayed Price · Currency is EUR 4.420
-0.020 (-0.45%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:7YH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | - | -0.45% | - |
| Jun 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Jun 24, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.90% | - |
| Jun 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jun 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.68% | - |
| Jun 19, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.33 | -1.35% | - |
| Jun 18, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.39 | 3.24% | - |
| Jun 17, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.25 | -1.82% | - |
| Jun 16, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.33 | 4.76% | - |
| Jun 15, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.13 | -1.87% | - |
| Jun 12, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.21 | -0.47% | - |
| Jun 11, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.23 | - | - |
| Jun 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | - |
| Jun 9, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.23 | -1.38% | - |
| Jun 8, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.29 | 0.46% | - |
| Jun 5, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.27 | - | - |
| Jun 4, 2026 | 4.36 | 4.40 | 4.34 | 4.34 | 4.27 | -0.91% | - |
| Jun 3, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.31 | -0.90% | - |
| Jun 2, 2026 | 4.36 | 4.42 | 4.34 | 4.42 | 4.35 | 1.38% | - |
| Jun 1, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.29 | 0.93% | - |
| May 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.25 | 30.12% | 715 |
| May 25, 2026 | 3.80 | 3.80 | 3.32 | 3.32 | 3.27 | -26.55% | - |
| May 22, 2026 | 4.44 | 4.52 | 4.42 | 4.52 | 4.45 | -0.44% | - |
| May 21, 2026 | 4.44 | 4.54 | 4.42 | 4.54 | 4.46 | 0.89% | - |
| May 20, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.43 | -0.44% | - |
| May 19, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.45 | 2.26% | - |
| May 18, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.35 | -0.45% | - |
| May 15, 2026 | 4.46 | 4.50 | 4.44 | 4.44 | 4.37 | 0.45% | - |
| May 14, 2026 | 4.54 | 4.54 | 4.42 | 4.42 | 4.35 | -2.64% | - |
| May 13, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.46 | -0.87% | - |
| May 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.50 | - | - |
| May 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.50 | - | - |
| May 8, 2026 | 4.58 | 4.70 | 4.58 | 4.58 | 4.50 | -2.14% | - |
| May 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | 0.43% | - |
| May 6, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.58 | - | - |
| May 5, 2026 | 4.76 | 4.76 | 4.60 | 4.66 | 4.58 | 2.64% | - |
| Apr 30, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.46 | -1.30% | - |
| Apr 29, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.52 | 0.44% | - |
| Apr 28, 2026 | 4.56 | 4.66 | 4.56 | 4.58 | 4.50 | 0.88% | - |
| Apr 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.46 | -0.44% | - |
| Apr 24, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.48 | -0.87% | - |
| Apr 23, 2026 | 4.70 | 4.72 | 4.60 | 4.60 | 4.52 | -1.71% | - |
| Apr 22, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.60 | 3.54% | - |
| Apr 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | -1.74% | - |
| Apr 20, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.52 | -0.43% | - |
| Apr 17, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.54 | -0.86% | - |
| Apr 16, 2026 | 4.46 | 4.66 | 4.46 | 4.66 | 4.58 | 1.75% | - |
| Apr 15, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.50 | -0.43% | - |
| Apr 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | -1.29% | - |
| Apr 13, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.58 | -0.43% | - |