Asahi Kasei Corporation (FRA:ASAA)
Germany · Delayed Price · Currency is EUR 9.43
-0.29 (-2.96%)
At close: Feb 20, 2026
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.96% | - |
| Feb 19, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.51% | - |
| Feb 18, 2026 | 9.61 | 9.77 | 9.61 | 9.77 | 9.77 | 3.52% | 200 |
| Feb 17, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.81% | - |
| Feb 16, 2026 | 9.35 | 9.36 | 9.35 | 9.36 | 9.36 | -0.32% | 110 |
| Feb 13, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.86% | - |
| Feb 12, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 2.37% | - |
| Feb 11, 2026 | 9.33 | 9.35 | 9.33 | 9.35 | 9.35 | 0.28% | 500 |
| Feb 10, 2026 | 9.29 | 9.32 | 9.29 | 9.32 | 9.32 | 0.17% | 500 |
| Feb 9, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 5.44% | - |
| Feb 6, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.09% | - |
| Feb 5, 2026 | 8.77 | 8.84 | 8.77 | 8.84 | 8.84 | 3.93% | 361 |
| Feb 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.21% | - |
| Feb 3, 2026 | 8.14 | 8.40 | 8.14 | 8.40 | 8.40 | 3.70% | 3,337 |
| Feb 2, 2026 | 7.87 | 8.10 | 7.87 | 8.10 | 8.10 | 0.95% | 134 |
| Jan 30, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.68% | - |
| Jan 29, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.30% | - |
| Jan 28, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -2.09% | - |
| Jan 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.40% | - |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jan 23, 2026 | 8.04 | 8.05 | 8.04 | 8.05 | 8.05 | 0.37% | 170 |
| Jan 22, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% | - |
| Jan 21, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.05% | - |
| Jan 20, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -3.00% | - |
| Jan 19, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.26% | - |
| Jan 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.83% | - |
| Jan 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.03% | - |
| Jan 14, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.97% | - |
| Jan 13, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | 0.72% | 41 |
| Jan 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.36% | - |
| Jan 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.27% | - |
| Jan 8, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.68% | - |
| Jan 7, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.28% | - |
| Jan 6, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 3.05% | - |
| Jan 5, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 2.90% | - |
| Jan 2, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.05% | - |
| Dec 30, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.78% | - |
| Dec 29, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.24% | - |
| Dec 23, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.41% | - |
| Dec 22, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.07% | - |
| Dec 19, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.08% | - |
| Dec 18, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.75% | - |
| Dec 17, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.44% | - |
| Dec 16, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.50% | 18 |
| Dec 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.98% | - |
| Dec 12, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.39% | - |
| Dec 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.89% | - |
| Dec 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.43% | - |
| Dec 9, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.37% | - |
| Dec 8, 2025 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | 2.57% | 630 |