Ashland Inc. (FRA:AHT)
Germany · Delayed Price · Currency is EUR 48.80
-0.40 (-0.81%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:AHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | - | 0.82% | - |
| Jun 1, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.16% | - |
| May 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.24 | 0.83% | - |
| May 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.84 | -1.63% | - |
| May 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.64 | 2.08% | - |
| May 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.64 | - | - |
| May 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.64 | 1.69% | - |
| May 22, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.85 | 0.43% | - |
| May 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.65 | 2.17% | - |
| May 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.66 | -2.95% | - |
| May 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.05 | -1.25% | - |
| May 18, 2026 | 45.60 | 48.00 | 45.60 | 48.00 | 47.64 | 2.13% | 26 |
| May 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.65 | -1.26% | - |
| May 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.25 | -0.42% | - |
| May 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.45 | 5.75% | - |
| May 12, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.87 | -0.44% | - |
| May 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.06 | -0.44% | - |
| May 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.26 | 0.44% | - |
| May 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.06 | 2.71% | - |
| May 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | -0.90% | - |
| May 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | 1.83% | - |
| May 4, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.48 | 5.29% | - |
| Apr 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.29 | -13.69% | - |
| Apr 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.84 | -0.82% | - |
| Apr 28, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.24 | 0.41% | - |
| Apr 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.04 | 0.83% | - |
| Apr 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.64 | - | - |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.64 | -0.83% | - |
| Apr 22, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.04 | -0.41% | - |
| Apr 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.24 | -0.41% | - |
| Apr 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.44 | 1.67% | - |
| Apr 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.64 | 3.45% | - |
| Apr 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.06 | 0.87% | - |
| Apr 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.66 | -2.54% | - |
| Apr 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.85 | -0.42% | - |
| Apr 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.05 | 0.42% | - |
| Apr 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.85 | - | - |
| Apr 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.85 | 1.72% | - |
| Apr 8, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.06 | 1.31% | - |
| Apr 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.46 | -2.55% | - |
| Apr 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.65 | -1.67% | - |
| Apr 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.45 | 5.29% | - |
| Mar 31, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.06 | -0.87% | - |
| Mar 30, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.46 | -1.72% | - |
| Mar 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.26 | 1.75% | - |
| Mar 26, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.46 | 4.57% | - |
| Mar 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.48 | 2.82% | - |
| Mar 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.28 | 2.90% | - |
| Mar 23, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | -3.72% | - |
| Mar 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | -0.46% | - |