ASR Nederland N.V. (FRA:A16)
Germany · Delayed Price · Currency is EUR 63.92
+0.22 (0.35%)
Last updated: Apr 23, 2026, 11:40 AM CET
FRA:A16 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 63.32 | 63.92 | 63.32 | 63.92 | - | 0.35% | - |
| Apr 22, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.54% | - |
| Apr 21, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -2.13% | - |
| Apr 20, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.94% | 10 |
| Apr 17, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 1.20% | 16 |
| Apr 16, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 1.51% | - |
| Apr 15, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 1.27% | - |
| Apr 14, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.69% | - |
| Apr 13, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -0.62% | - |
| Apr 10, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 1.05% | - |
| Apr 9, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -2.99% | - |
| Apr 8, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 2.71% | - |
| Apr 7, 2026 | 60.60 | 61.20 | 60.60 | 61.20 | 61.20 | 4.79% | 888 |
| Apr 2, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -4.86% | - |
| Apr 1, 2026 | 59.88 | 61.38 | 59.88 | 61.38 | 61.38 | 5.03% | 100 |
| Mar 31, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.76% | - |
| Mar 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.43% | 10 |
| 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% | - |