Asana, Inc. (FRA:A6N)
Germany · Delayed Price · Currency is EUR 5.19
-0.09 (-1.70%)
Last updated: Apr 24, 2026, 12:31 PM CET
FRA:A6N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.26% | - |
| Apr 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.63% | - |
| Apr 21, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 9.89% | - |
| Apr 20, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.20% | - |
| Apr 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -4.13% | - |
| Apr 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 11.09% | - |
| Apr 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.76% | - |
| Apr 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 6.08% | - |
| Apr 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -5.16% | - |
| Apr 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -6.29% | - |
| Apr 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.47% | - |
| Apr 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.82% | - |
| Apr 7, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.35% | - |
| Apr 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Apr 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Mar 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Mar 30, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 3.96% | - |
| 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 | - | - |