Skip to main content
logo
Asetek A/S (FRA:A31)
Germany flag Germany · Delayed Price · Currency is EUR
0.2310
+0.0334 (16.90%)
At close: Nov 28, 2025

Asetek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20250.220.230.220.230.2316.90%200
Nov 27, 20250.200.200.200.200.20-0.50%-
Nov 26, 20250.200.200.200.200.20-10,350
Nov 25, 20250.100.200.100.200.2055.89%53,118
Nov 24, 20250.100.130.100.130.1335.53%19,500
Nov 21, 20250.090.090.090.090.09-3.89%-
Nov 20, 20250.100.100.100.100.10-1.51%-
Nov 19, 20250.100.100.100.100.101.85%10,000
Nov 18, 20250.100.100.100.100.10-23.95%-
Nov 17, 20250.100.130.100.130.13-1.23%1,000
Nov 14, 20250.130.130.130.130.13-5.67%1,150
Nov 13, 20250.130.140.130.140.145.85%350
Nov 12, 20250.130.130.130.130.13--
Nov 11, 20250.130.130.130.130.13--
Nov 10, 20250.130.130.130.130.13--
Nov 7, 20250.130.130.130.130.13--
Nov 6, 20250.130.130.130.130.13-11.44%-
Nov 5, 20250.130.150.130.150.157.31%400
Nov 4, 20250.140.140.140.140.14-2.56%-
Nov 3, 20250.140.140.140.140.14-2.09%-
Oct 31, 20250.140.140.140.140.144.98%14,302
Oct 30, 20250.140.150.140.140.14-10.01%52,500
Oct 29, 20250.150.150.150.150.15-0.13%1,000
Oct 28, 20250.140.150.140.150.15-44,461
Oct 27, 20250.130.150.130.150.15-2.44%60,000
Oct 24, 20250.130.160.130.160.1622.10%1,000
Oct 23, 20250.130.130.130.130.13-3.48%-
Oct 22, 20250.130.130.130.130.13-16.54%-
Oct 21, 20250.140.160.140.160.1613.79%6,500
Oct 20, 20250.140.140.140.140.14-0.29%-
Oct 17, 20250.140.140.140.140.14-14.25%-
Oct 16, 20250.160.160.160.160.164.09%8,000
Oct 15, 20250.090.160.090.160.1666.38%2,000
Oct 14, 20250.090.090.090.090.09--
Oct 13, 20250.090.090.090.090.09--
Oct 10, 20250.090.090.090.090.09--
Oct 9, 20250.090.090.090.090.091.29%-
Oct 8, 20250.090.090.090.090.09-0.22%-
Oct 7, 20250.090.090.090.090.090.22%-
Oct 6, 20250.090.090.090.090.090.87%-
Oct 3, 20250.090.090.090.090.090.66%-
Oct 2, 20250.090.090.090.090.09-16.30%-
Oct 1, 20250.090.110.090.110.1119.61%4,550
Sep 30, 20250.090.090.090.090.09-22.10%-
Sep 29, 20250.090.120.090.120.1230.22%1,530
Sep 26, 20250.090.090.090.090.09--
Sep 25, 20250.090.090.090.090.09--
Sep 24, 20250.090.090.090.090.09--
Sep 23, 20250.090.090.090.090.09--
Sep 22, 20250.090.090.090.090.09--