Asetek A/S (FRA:A31)
Germany · Delayed Price · Currency is EUR 0.2200
0.00 (0.00%)
At close: May 22, 2026
FRA:A31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.58% | - |
| May 19, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.39% | 17,777 |
| May 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 97 |
| May 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.65% | - |
| May 14, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.18% | 47 |
| May 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.53% | - |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.27% | - |
| May 8, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 14.49% | 12,044 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.70% | - |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.62% | - |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | - |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.39% | - |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.88% | - |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | - |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.29% | - |
| Apr 27, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 16.15% | 11,100 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | - |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.71% | - |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.65% | - |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.12% | - |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | - |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | - |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 385 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.43% | - |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.52% | - |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.43% | - |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.19% | - |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.00% | - |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.47% | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.12% | - |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.34% | - |
| Mar 31, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -0.41% | 5,736 |
| Mar 30, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 16.51% | 1,000 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | - |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.65% | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.17% | - |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.49% | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.30% | - |
| Mar 20, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 15.78% | 1,500 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.46% | - |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.64% | - |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.23% | - |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.24% | - |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.15% | - |