Asahi Kasei Corporation (FRA:ASA)
Germany · Delayed Price · Currency is EUR 16.00
+0.10 (0.63%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Apr 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Apr 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Apr 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Apr 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Apr 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Apr 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Apr 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Apr 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Apr 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6.13% | - |
| Apr 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Apr 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -6.21% | - |
| Apr 1, 2026 | 16.90 | 17.70 | 16.90 | 17.70 | 17.70 | 9.94% | 25 |
| Mar 31, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Mar 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.79% | - |
| Mar 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Mar 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 6.49% | - |
| Mar 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -7.78% | - |
| Mar 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Mar 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Mar 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Mar 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Mar 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Mar 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Mar 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Mar 10, 2026 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 5.71% | 25 |
| Mar 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -7.41% | - |
| Mar 6, 2026 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 1.61% | 50 |
| Mar 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Mar 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -7.11% | - |
| Mar 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Mar 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Feb 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Feb 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Feb 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Feb 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.79% | - |
| Feb 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Feb 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Feb 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Feb 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Feb 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Feb 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Feb 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Feb 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |