ASR Nederland N.V. (FRA:A16)
Germany · Delayed Price · Currency is EUR 69.12
-0.18 (-0.26%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:A16 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | - | -0.26% | - |
| Jul 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.73% | - |
| Jul 17, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -1.28% | - |
| Jul 16, 2026 | 68.10 | 69.00 | 68.10 | 69.00 | 69.00 | 0.35% | 50 |
| Jul 15, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 1.99% | - |
| Jul 14, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -0.41% | - |
| Jul 13, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.29% | - |
| Jul 10, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.65% | - |
| Jul 9, 2026 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -0.50% | - |
| Jul 8, 2026 | 66.46 | 67.80 | 66.46 | 67.80 | 67.80 | 1.86% | 50 |
| Jul 7, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.51% | - |
| Jul 6, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.64% | - |
| Jul 3, 2026 | 66.24 | 66.24 | 65.80 | 65.80 | 65.80 | 0.06% | 10 |
| Jul 2, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 1.42% | - |
| Jul 1, 2026 | 65.70 | 65.70 | 64.84 | 64.84 | 64.84 | -0.52% | 100 |
| Jun 30, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -1.98% | - |
| Jun 29, 2026 | 65.82 | 66.50 | 65.82 | 66.50 | 66.50 | 1.22% | 76 |
| Jun 26, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -2.55% | - |
| Jun 25, 2026 | 65.72 | 67.42 | 65.72 | 67.42 | 67.42 | 0.57% | 113 |
| Jun 24, 2026 | 66.44 | 67.04 | 66.44 | 67.04 | 67.04 | 0.66% | 100 |
| Jun 23, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.12% | - |
| Jun 22, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 0.92% | - |
| Jun 19, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -0.67% | - |
| Jun 18, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.06% | - |
| Jun 17, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 0.67% | - |
| Jun 16, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -2.54% | - |
| Jun 15, 2026 | 65.52 | 67.00 | 65.52 | 67.00 | 67.00 | 1.33% | 76 |
| Jun 12, 2026 | 64.50 | 66.12 | 64.50 | 66.12 | 66.12 | 3.90% | 50 |
| Jun 11, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.57% | - |
| Jun 10, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.48% | - |
| Jun 9, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.70% | - |
| Jun 8, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -0.22% | - |
| Jun 5, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -1.91% | - |
| Jun 4, 2026 | 62.54 | 63.90 | 62.54 | 63.90 | 63.90 | 1.24% | 9 |
| Jun 3, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -1.96% | - |
| Jun 2, 2026 | 62.42 | 64.38 | 62.42 | 64.38 | 64.38 | 1.67% | 15 |
| Jun 1, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -1.52% | - |
| May 29, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -2.13% | - |
| May 28, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.64% | - |
| May 27, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.42% | - |
| May 26, 2026 | 66.14 | 66.40 | 66.14 | 66.40 | 66.40 | 1.50% | 130 |
| May 25, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -2.04% | - |
| May 22, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 4.70% | - |
| May 21, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 63.78 | -0.09% | - |
| May 20, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 63.84 | -1.82% | - |
| May 19, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 65.02 | 0.09% | - |
| May 18, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 64.96 | -1.96% | - |
| May 15, 2026 | 67.46 | 68.48 | 67.46 | 68.48 | 66.26 | 4.20% | 76 |
| May 14, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 63.59 | -2.06% | - |
| May 13, 2026 | 65.68 | 67.10 | 65.68 | 67.10 | 64.92 | 1.79% | 130 |