Asana, Inc. (FRA:A6N)
Germany · Delayed Price · Currency is EUR 8.28
+0.21 (2.58%)
Last updated: Aug 26, 2026, 2:48 PM CET
FRA:A6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.28% | - |
| Aug 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.74% | - |
| Aug 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.71% | - |
| Aug 20, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 3.90% | - |
| Aug 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -7.00% | - |
| Aug 18, 2026 | 7.33 | 8.17 | 7.33 | 8.17 | 8.17 | 8.04% | 200 |
| Aug 17, 2026 | 7.61 | 7.61 | 7.56 | 7.56 | 7.56 | -8.14% | - |
| Aug 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 4.23% | - |
| Aug 13, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 2.12% | 600 |
| Aug 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.20% | - |
| Aug 11, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -5.65% | 534 |
| Aug 10, 2026 | 7.74 | 8.10 | 7.74 | 8.10 | 8.10 | 9.43% | 534 |
| Aug 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.12% | - |
| Aug 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.85% | - |
| Aug 5, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2.38% | - |
| Aug 4, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.73% | - |
| Aug 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.54% | - |
| Jul 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -14.62% | - |
| Jul 30, 2026 | 7.17 | 7.79 | 7.17 | 7.79 | 7.79 | 13.27% | 200 |
| Jul 29, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 6.77% | - |
| Jul 28, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 11.77% | - |
| Jul 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.80% | - |
| Jul 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.69% | - |
| Jul 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -9.11% | - |
| Jul 22, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -7.00% | - |
| Jul 21, 2026 | 6.38 | 6.68 | 6.38 | 6.68 | 6.68 | 4.24% | - |
| Jul 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.30% | - |
| Jul 17, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.83% | - |
| Jul 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -7.71% | - |
| Jul 15, 2026 | 6.36 | 6.80 | 6.36 | 6.80 | 6.80 | 5.59% | 15,000 |
| Jul 14, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 5.33% | - |
| Jul 13, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | -0.42% | 2 |
| Jul 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 3.75% | - |
| Jul 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -6.15% | - |
| Jul 8, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 4.96% | - |
| Jul 7, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.89% | - |
| Jul 6, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.07% | - |
| Jul 3, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.03% | - |
| Jul 2, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 5.19% | - |
| Jul 1, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.31% | - |
| Jun 30, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.58% | - |
| Jun 29, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 10.76% | - |
| Jun 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.47% | - |
| Jun 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.32% | - |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.29% | - |
| Jun 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.16% | - |
| Jun 22, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.10% | - |
| Jun 19, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.14% | - |
| Jun 18, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.48% | - |
| Jun 17, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.03% | - |