Ashland Inc. (FRA:AHT)
Germany · Delayed Price · Currency is EUR 46.60
+0.80 (1.75%)
At close: Mar 27, 2026
FRA:AHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Mar 26, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 4.57% | - |
| Mar 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Mar 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| Mar 23, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.72% | - |
| Mar 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Mar 19, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Mar 18, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Mar 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Mar 16, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Mar 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Mar 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.60% | - |
| Mar 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Mar 10, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Mar 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | - |
| Mar 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | - |
| Mar 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Mar 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Mar 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Feb 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.15 | -4.55% | - |
| Feb 25, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 54.63 | 3.77% | 57 |
| Feb 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.64 | -2.75% | - |
| Feb 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.13 | 1.87% | - |
| Feb 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.14 | - | - |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.14 | 5.94% | - |
| Feb 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.16 | -0.98% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.66 | - | - |
| Feb 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.66 | 0.99% | - |
| Feb 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.16 | -2.88% | - |
| Feb 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.65 | - | - |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.65 | - | - |
| Feb 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.65 | - | - |
| Feb 9, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 51.65 | -1.89% | 120 |
| Feb 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.64 | -1.85% | - |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.64 | 8.00% | - |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.66 | -1.96% | - |
| Feb 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.66 | 2.82% | - |
| Feb 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.27 | -0.80% | - |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.66 | -0.99% | - |
| Jan 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.16 | -0.98% | - |
| Jan 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.66 | -1.92% | - |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.65 | -3.70% | - |
| Jan 26, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.64 | 1.89% | 15 |
| Jan 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.64 | 0.95% | - |
| Jan 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.15 | 1.94% | - |
| Jan 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.15 | -2.83% | - |
| Jan 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.64 | 0.95% | - |
| Jan 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.15 | -6.25% | - |