ASR Nederland N.V. (FRA:A16)
Germany · Delayed Price · Currency is EUR 60.34
+0.38 (0.63%)
At close: Dec 23, 2025
ASR Nederland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 61.00 | 61.32 | 61.00 | 61.32 | 61.32 | 3.86% | 20 |
| Jan 8, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 0.72% | - |
| Jan 7, 2026 | 61.46 | 61.46 | 58.62 | 58.62 | 58.62 | -4.81% | 250 |
| Jan 6, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.72% | - |
| Jan 5, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 1.56% | - |
| Jan 2, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.07% | - |
| Dec 30, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.43% | - |
| Dec 29, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.13% | - |
| Dec 23, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.63% | - |
| Dec 22, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.57% | - |
| Dec 19, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.57% | - |
| Dec 18, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 0.10% | - |
| Dec 17, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -0.20% | - |
| Dec 16, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | 1.85% | - |
| Dec 15, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.27% | - |
| Dec 12, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.07% | - |
| Dec 11, 2025 | 58.16 | 58.46 | 58.16 | 58.46 | 58.46 | -1.45% | 300 |
| Dec 10, 2025 | 58.72 | 59.32 | 58.72 | 59.32 | 59.32 | 2.52% | 17 |
| Dec 9, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.49% | - |
| Dec 8, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - | - |
| Dec 5, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.28% | - |
| Dec 4, 2025 | 56.86 | 57.74 | 56.86 | 57.74 | 57.74 | 0.35% | 100 |
| Dec 3, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.31% | - |
| Dec 2, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -0.93% | - |
| Dec 1, 2025 | 57.86 | 58.26 | 57.86 | 58.26 | 58.26 | 0.28% | 87 |
| Nov 28, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.41% | - |
| Nov 27, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 1.19% | - |
| Nov 26, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -0.03% | - |
| Nov 25, 2025 | 56.52 | 57.20 | 56.52 | 57.20 | 57.20 | -0.24% | 500 |
| Nov 24, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 0.10% | - |
| Nov 21, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 1.09% | - |
| Nov 20, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.04% | - |
| Nov 19, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -1.94% | - |
| Nov 18, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.65% | - |
| Nov 17, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.75% | - |
| Nov 14, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.24% | - |
| Nov 13, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.93% | - |
| Nov 12, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.38% | - |
| Nov 11, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.97% | - |
| Nov 10, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 0.24% | - |
| Nov 7, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.66% | - |
| Nov 6, 2025 | 57.68 | 57.80 | 57.68 | 57.80 | 57.80 | 0.17% | 35 |
| Nov 5, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.55% | - |
| Nov 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.21% | - |
| Nov 3, 2025 | 57.60 | 58.14 | 57.60 | 58.14 | 58.14 | -0.03% | 50 |
| Oct 31, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 1.50% | - |
| Oct 30, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.73% | - |
| Oct 29, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.98% | - |
| Oct 28, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -0.03% | - |
| Oct 27, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.39% | - |