Asana, Inc. (FRA:A6N)
Germany · Delayed Price · Currency is EUR 9.90
+0.38 (3.97%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:A6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.97% | 300 |
| Oct 22, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.53% | - |
| Oct 21, 2026 | 9.27 | 9.67 | 9.27 | 9.67 | 9.67 | 1.96% | - |
| Oct 20, 2026 | 8.75 | 9.48 | 8.75 | 9.48 | 9.48 | 7.41% | - |
| Oct 19, 2026 | 8.53 | 8.83 | 8.53 | 8.83 | 8.83 | -1.85% | - |
| Oct 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.67% | - |
| Oct 15, 2026 | 8.45 | 8.94 | 8.45 | 8.94 | 8.94 | 5.08% | - |
| Oct 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.98% | - |
| Oct 13, 2026 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | -1.47% | 300 |
| Oct 12, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 4.51% | - |
| Oct 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 4.09% | - |
| Oct 8, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -2.84% | - |
| Oct 7, 2026 | 7.96 | 8.25 | 7.96 | 8.25 | 8.25 | 3.49% | - |
| Oct 6, 2026 | 7.85 | 7.97 | 7.85 | 7.97 | 7.97 | 7.76% | - |
| Oct 5, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.33% | - |
| Oct 2, 2026 | 7.66 | 7.66 | 7.37 | 7.37 | 7.37 | 2.76% | - |
| Oct 1, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 2.75% | - |
| Sep 30, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.80% | - |
| Sep 29, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -4.50% | - |
| Sep 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.24% | - |
| Sep 25, 2026 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | 0.67% | - |
| Sep 24, 2026 | 8.03 | 8.03 | 7.72 | 7.72 | 7.72 | -4.46% | - |
| Sep 23, 2026 | 7.65 | 8.08 | 7.65 | 8.08 | 8.08 | 4.34% | - |
| Sep 22, 2026 | 8.02 | 8.02 | 7.74 | 7.74 | 7.74 | -4.63% | - |
| Sep 21, 2026 | 8.03 | 8.12 | 8.03 | 8.12 | 8.12 | 0.69% | - |
| Sep 18, 2026 | 8.43 | 8.43 | 8.06 | 8.06 | 8.06 | -1.54% | - |
| Sep 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 3.12% | - |
| Sep 16, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.15% | - |
| Sep 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 10.24% | - |
| Sep 14, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 2.65% | - |
| Sep 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.17% | - |
| Sep 10, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.88% | - |
| Sep 9, 2026 | 7.19 | 7.19 | 7.02 | 7.02 | 7.02 | -5.11% | - |
| Sep 8, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 1.57% | - |
| Sep 7, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.18% | - |
| Sep 4, 2026 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | -16.75% | 1,200 |
| Sep 3, 2026 | 8.31 | 8.94 | 8.31 | 8.94 | 8.94 | 9.26% | 800 |
| Sep 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -4.30% | - |
| Sep 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.94% | - |
| Aug 31, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.33% | - |
| Aug 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.24% | - |
| Aug 27, 2026 | 7.98 | 9.07 | 7.98 | 9.07 | 9.07 | 9.44% | 600 |
| Aug 26, 2026 | 7.68 | 8.28 | 7.68 | 8.28 | 8.28 | 2.58% | 150 |
| 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% | - |