Asana, Inc. (FRA:A6N)
Germany · Delayed Price · Currency is EUR 8.06
-0.13 (-1.54%)
At close: Sep 18, 2026
FRA:A6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |