Asana, Inc. (FRA:A6N)
Germany · Delayed Price · Currency is EUR 10.70
+0.30 (2.88%)
At close: Dec 1, 2025
Asana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Nov 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Nov 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Nov 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Nov 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Nov 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Nov 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -13.04% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 9.52% | 75 |
| Nov 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Nov 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Nov 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Nov 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Nov 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Nov 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.93% | - |
| Nov 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Oct 31, 2025 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 2.54% | 2 |
| Oct 30, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | -5.60% | - |
| Oct 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | 20 |
| Oct 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Oct 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Oct 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Oct 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | - |
| Oct 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Oct 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Oct 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Oct 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Oct 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -10.16% | - |
| Oct 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Oct 8, 2025 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 3.28% | 100 |
| Oct 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.02% | - |
| Oct 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Oct 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 2, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | - |
| Oct 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Sep 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Sep 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 26, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Sep 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 169 |
| Sep 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |