Asana, Inc. (FRA:A6N)
Germany · Delayed Price · Currency is EUR 5.05
+0.13 (2.64%)
At close: Mar 27, 2026
FRA:A6N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Mar 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Mar 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Mar 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Mar 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Mar 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Mar 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Mar 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Mar 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Mar 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| Mar 12, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | -0.83% | - |
| Mar 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | - |
| Mar 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Mar 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Mar 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Mar 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Mar 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Mar 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 10.43% | - |
| Mar 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Feb 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Feb 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Feb 24, 2026 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | 3.45% | 15,000 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | 90 |
| Feb 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Feb 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | - |
| Feb 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Feb 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Feb 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Feb 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -9.02% | - |
| Feb 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Feb 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.34% | - |
| Feb 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.19% | - |
| Feb 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.16% | - |
| Feb 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Feb 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -7.41% | - |
| Feb 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Feb 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jan 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.70% | - |
| Jan 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jan 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.26% | - |
| Jan 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Jan 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Jan 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Jan 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jan 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jan 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -7.22% | - |