Asahi Kasei Corporation (FRA:ASAA)
Germany · Delayed Price · Currency is EUR 8.36
+0.02 (0.19%)
At close: Mar 27, 2026
FRA:ASAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.19% | - |
| Mar 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.07% | - |
| Mar 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.30% | - |
| Mar 24, 2026 | 8.24 | 8.45 | 8.24 | 8.45 | 8.45 | 8.14% | 350 |
| Mar 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -6.47% | - |
| Mar 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.10% | - |
| Mar 19, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -4.94% | 300 |
| Mar 18, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.07% | - |
| Mar 17, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.30% | - |
| Mar 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.35% | - |
| Mar 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.82% | - |
| Mar 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -3.39% | - |
| Mar 11, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.10% | - |
| Mar 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.94% | - |
| Mar 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.97% | - |
| Mar 6, 2026 | 9.18 | 9.25 | 9.18 | 9.25 | 9.25 | -0.37% | 100 |
| Mar 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -3.49% | - |
| Mar 4, 2026 | 9.16 | 9.62 | 9.16 | 9.62 | 9.62 | 2.34% | 500 |
| Mar 3, 2026 | 9.84 | 9.84 | 9.12 | 9.40 | 9.40 | -6.93% | 4,610 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.25% | - |
| Feb 27, 2026 | 9.86 | 10.08 | 9.86 | 10.08 | 10.08 | 0.35% | 500 |
| Feb 26, 2026 | 9.69 | 10.04 | 9.69 | 10.04 | 10.04 | 0.60% | 1,500 |
| Feb 25, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.04% | 100 |
| Feb 24, 2026 | 9.92 | 9.98 | 9.92 | 9.98 | 9.98 | 6.21% | 81 |
| Feb 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.36% | - |
| 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% | - |