ASR Nederland N.V. (FRA:A16)
Germany · Delayed Price · Currency is EUR 74.58
-1.38 (-1.82%)
At close: Sep 18, 2026
FRA:A16 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -1.82% | - |
| Sep 17, 2026 | 74.08 | 75.96 | 74.08 | 75.96 | 75.96 | 3.88% | 15 |
| Sep 16, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.38% | - |
| Sep 15, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.33% | - |
| Sep 14, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 1.44% | - |
| Sep 11, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.14% | - |
| Sep 10, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -0.36% | - |
| Sep 9, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.36% | - |
| Sep 8, 2026 | 72.70 | 72.70 | 72.46 | 72.46 | 72.46 | -0.85% | 39 |
| Sep 7, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -3.31% | - |
| Sep 4, 2026 | 73.84 | 75.58 | 73.84 | 75.58 | 75.58 | 1.72% | 250 |
| Sep 3, 2026 | 72.82 | 74.30 | 72.82 | 74.30 | 74.30 | 4.09% | 20 |
| Sep 2, 2026 | 72.44 | 73.46 | 71.38 | 71.38 | 71.38 | -0.86% | 62 |
| Sep 1, 2026 | 72.14 | 72.14 | 72.00 | 72.00 | 72.00 | -2.70% | 52 |
| Aug 31, 2026 | 72.02 | 74.00 | 72.02 | 74.00 | 74.00 | 5.11% | 15 |
| Aug 28, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.44% | - |
| Aug 27, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.74% | - |
| Aug 26, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 1.73% | - |
| Aug 25, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 68.73 | -1.16% | - |
| Aug 24, 2026 | 69.10 | 70.94 | 69.10 | 70.94 | 69.53 | 2.72% | 4 |
| Aug 21, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 67.69 | 0.20% | - |
| Aug 20, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 67.55 | -4.78% | - |
| Aug 19, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 70.95 | 3.31% | - |
| Aug 18, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 68.67 | -0.03% | - |
| Aug 17, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 68.69 | 0.63% | - |
| Aug 14, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 68.26 | -0.46% | - |
| Aug 13, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 68.57 | -0.77% | - |
| Aug 12, 2026 | 70.14 | 70.50 | 69.52 | 70.50 | 69.10 | -0.70% | 200 |
| Aug 11, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.59 | 0.71% | - |
| Aug 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.10 | 0.03% | - |
| Aug 7, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 69.08 | 0.51% | - |
| Aug 6, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 68.73 | 0.23% | - |
| Aug 5, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 68.57 | -0.31% | - |
| Aug 4, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 68.79 | -0.48% | - |
| Aug 3, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 69.12 | 0.57% | - |
| Jul 31, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 68.73 | 1.07% | - |
| Jul 30, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 68.00 | -0.03% | - |
| Jul 29, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 68.02 | -0.43% | - |
| Jul 28, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.32 | 0.14% | - |
| Jul 27, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 68.22 | 0.32% | - |
| Jul 24, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 68.00 | -0.94% | - |
| Jul 23, 2026 | 70.30 | 70.30 | 70.04 | 70.04 | 68.65 | 1.10% | 50 |
| Jul 22, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 67.91 | 0.23% | - |
| Jul 21, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 67.75 | -0.26% | - |
| Jul 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 67.93 | 1.73% | - |
| Jul 17, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 66.77 | -1.28% | - |
| Jul 16, 2026 | 68.10 | 69.00 | 68.10 | 69.00 | 67.63 | 0.35% | 50 |
| Jul 15, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 67.40 | 1.99% | - |
| Jul 14, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 66.08 | -0.41% | - |
| Jul 13, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 66.36 | -0.29% | - |