Asana, Inc. (FRA:A6N)
Germany · Delayed Price · Currency is EUR 6.86
-0.41 (-5.67%)
Last updated: Jun 3, 2026, 7:31 PM CET
FRA:A6N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 3.11% | - |
| Jun 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 26.23% | 4 |
| May 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.91% | - |
| May 28, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.64% | - |
| May 27, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.96% | - |
| May 26, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.44% | - |
| May 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.92% | - |
| May 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.99% | - |
| May 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.63% | - |
| May 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.67% | - |
| May 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.97% | 950 |
| May 18, 2026 | 4.95 | 5.64 | 4.95 | 5.64 | 5.64 | 20.63% | 950 |
| May 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.15% | - |
| May 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.43% | - |
| May 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -4.41% | - |
| May 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -5.14% | - |
| May 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -6.13% | - |
| May 8, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.75% | - |
| May 7, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -4.30% | - |
| May 6, 2026 | 5.97 | 5.97 | 5.77 | 5.77 | 5.77 | -2.33% | - |
| May 5, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.53% | - |
| May 4, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 9.74% | - |
| Apr 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.66% | - |
| Apr 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.79% | - |
| Apr 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.10% | - |
| Apr 27, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 4.47% | - |
| Apr 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.65% | - |
| 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% | - |