ASR Nederland N.V. (FRA:A16)
Germany · Delayed Price · Currency is EUR 57.18
-1.40 (-2.39%)
At close: Mar 27, 2026
FRA:A16 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 57.96 | 57.96 | 57.18 | 57.18 | 57.18 | -2.39% | 230 |
| Mar 26, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 1.03% | - |
| Mar 25, 2026 | 58.50 | 58.50 | 57.98 | 57.98 | 57.98 | -1.86% | 165 |
| Mar 24, 2026 | 57.64 | 59.08 | 57.64 | 59.08 | 59.08 | 4.20% | 165 |
| Mar 23, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.39% | - |
| Mar 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.30% | - |
| Mar 19, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.58% | - |
| Mar 18, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.42% | - |
| Mar 17, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.94% | - |
| Mar 16, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -1.14% | - |
| Mar 13, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.82% | - |
| Mar 12, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.21% | - |
| Mar 11, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -1.25% | - |
| Mar 10, 2026 | 57.08 | 59.00 | 57.08 | 59.00 | 59.00 | 4.28% | 35 |
| Mar 9, 2026 | 56.62 | 56.62 | 56.36 | 56.58 | 56.58 | -2.31% | 400 |
| Mar 6, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -1.03% | - |
| Mar 5, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -1.32% | - |
| Mar 4, 2026 | 58.68 | 59.30 | 58.68 | 59.30 | 59.30 | -1.95% | 50 |
| Mar 3, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 0.90% | - |
| Mar 2, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -1.74% | - |
| Feb 27, 2026 | 62.02 | 62.02 | 61.00 | 61.00 | 61.00 | -2.15% | 400 |
| Feb 26, 2026 | 61.38 | 62.34 | 61.38 | 62.34 | 62.34 | 1.00% | 300 |
| Feb 25, 2026 | 61.44 | 61.72 | 61.44 | 61.72 | 61.72 | -0.55% | 300 |
| Feb 24, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.61% | 500 |
| Feb 23, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 1.83% | - |
| Feb 20, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.86% | - |
| Feb 19, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.39% | - |
| Feb 18, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.36% | - |
| Feb 17, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -2.00% | - |
| Feb 16, 2026 | 59.86 | 62.06 | 59.86 | 62.06 | 62.06 | 2.27% | 20 |
| Feb 13, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.69% | - |
| Feb 12, 2026 | 60.66 | 61.54 | 60.66 | 61.10 | 61.10 | -0.10% | 795 |
| Feb 11, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.51% | - |
| Feb 10, 2026 | 62.38 | 62.38 | 62.10 | 62.10 | 62.10 | -1.40% | 20 |
| Feb 9, 2026 | 62.10 | 62.98 | 62.10 | 62.98 | 62.98 | 2.98% | 21 |
| Feb 6, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.96% | - |
| Feb 5, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.54% | - |
| Feb 4, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.41% | - |
| Feb 3, 2026 | 61.86 | 62.98 | 61.86 | 62.98 | 62.98 | -0.19% | 350 |
| Feb 2, 2026 | 60.48 | 63.10 | 60.48 | 63.10 | 63.10 | 3.68% | 570 |
| Jan 30, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.20% | - |
| Jan 29, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.26% | - |
| Jan 28, 2026 | 60.36 | 60.58 | 60.36 | 60.58 | 60.58 | 1.00% | 18 |
| Jan 27, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.40% | - |
| Jan 26, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -0.57% | - |
| Jan 23, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -1.77% | - |
| Jan 22, 2026 | 59.94 | 61.16 | 59.94 | 61.16 | 61.16 | 1.43% | 90 |
| Jan 21, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.34% | - |
| Jan 20, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -0.46% | - |
| Jan 19, 2026 | 60.78 | 61.40 | 60.78 | 61.40 | 61.40 | 0.52% | 165 |