ASR Nederland N.V. (FRA:A16)
Germany · Delayed Price · Currency is EUR 56.96
+0.46 (0.81%)
Last updated: Oct 24, 2025, 8:01 AM CET
ASR Nederland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.53% | - |
| Oct 22, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.11% | - |
| Oct 21, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -0.04% | - |
| Oct 20, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -1.57% | - |
| Oct 17, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -0.17% | - |
| Oct 16, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -2.12% | - |
| Oct 15, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 1.11% | - |
| Oct 14, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -1.40% | - |
| Oct 13, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 1.95% | 55 |
| Oct 10, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -1.40% | - |
| Oct 9, 2025 | 57.30 | 58.40 | 57.30 | 58.40 | 58.40 | 1.99% | 860 |
| Oct 8, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.46% | - |
| Oct 7, 2025 | 56.44 | 57.02 | 56.44 | 57.00 | 57.00 | 0.25% | 220 |
| Oct 6, 2025 | 56.88 | 56.88 | 56.86 | 56.86 | 56.86 | -0.77% | 90 |
| Oct 3, 2025 | 57.14 | 57.30 | 57.14 | 57.30 | 57.30 | 0.21% | 115 |
| Oct 2, 2025 | 57.70 | 57.70 | 57.18 | 57.18 | 57.18 | -1.31% | 10 |
| Oct 1, 2025 | 57.56 | 57.94 | 57.56 | 57.94 | 57.94 | 1.68% | 100 |
| Sep 30, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.14% | - |
| Sep 29, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.71% | - |
| Sep 26, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -1.63% | - |
| Sep 25, 2025 | 56.66 | 57.60 | 56.66 | 57.60 | 57.60 | 1.23% | 135 |
| Sep 24, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -1.18% | - |
| Sep 23, 2025 | 57.10 | 57.58 | 57.10 | 57.58 | 57.58 | 0.38% | 6 |
| Sep 22, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.14% | - |
| Sep 19, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.46% | - |
| Sep 18, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.81% | - |
| Sep 17, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -2.58% | - |
| Sep 16, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -1.53% | - |
| Sep 15, 2025 | 58.34 | 58.96 | 58.34 | 58.96 | 58.96 | 2.29% | 240 |
| Sep 12, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.38% | - |
| Sep 11, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.17% | 150 |
| Sep 10, 2025 | 57.90 | 57.90 | 57.76 | 57.76 | 57.76 | 0.56% | 400 |
| Sep 9, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -0.10% | - |
| Sep 8, 2025 | 57.44 | 57.50 | 57.44 | 57.50 | 57.50 | -1.00% | 200 |
| Sep 5, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -0.89% | - |
| Sep 4, 2025 | 58.40 | 58.60 | 58.40 | 58.60 | 58.60 | 1.03% | 40 |
| Sep 3, 2025 | 57.44 | 58.00 | 57.44 | 58.00 | 58.00 | 2.65% | 1,500 |
| Sep 2, 2025 | 58.90 | 58.90 | 56.50 | 56.50 | 56.50 | -5.04% | 1,677 |
| Sep 1, 2025 | 58.98 | 59.50 | 58.98 | 59.50 | 59.50 | 0.24% | 85 |
| Aug 29, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -0.74% | - |
| Aug 28, 2025 | 59.52 | 59.80 | 59.52 | 59.80 | 59.80 | -0.73% | 20 |
| Aug 27, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -2.74% | - |
| Aug 26, 2025 | 62.32 | 62.32 | 61.94 | 61.94 | 60.67 | -1.21% | 30 |
| Aug 25, 2025 | 62.94 | 62.94 | 62.70 | 62.70 | 61.41 | -1.10% | 250 |
| Aug 22, 2025 | 62.80 | 63.40 | 62.80 | 63.40 | 62.10 | 2.46% | 190 |
| Aug 21, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 60.61 | -1.78% | - |
| Aug 20, 2025 | 61.30 | 63.00 | 61.30 | 63.00 | 61.71 | 4.03% | 750 |
| Aug 19, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 59.32 | -1.50% | - |
| Aug 18, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 60.22 | 1.42% | 14 |
| Aug 15, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 59.38 | -0.62% | - |