Asahi Kasei Corporation (FRA:ASAA)
Germany · Delayed Price · Currency is EUR 9.75
+0.02 (0.21%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:ASAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.77 | 9.77 | 9.73 | 9.73 | 9.73 | -2.37% | 1 |
| Jul 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.67% | - |
| Jul 15, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.71% | - |
| Jul 14, 2026 | 9.90 | 10.21 | 9.90 | 10.21 | 10.21 | 2.74% | 1 |
| Jul 13, 2026 | 9.78 | 9.94 | 9.78 | 9.94 | 9.94 | 0.89% | 24 |
| Jul 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.04% | - |
| Jul 9, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 0.53% | 250 |
| Jul 8, 2026 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | -2.81% | 250 |
| Jul 7, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.93% | - |
| Jul 6, 2026 | 10.11 | 10.24 | 10.11 | 10.18 | 10.18 | 3.16% | 2,000 |
| Jul 3, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 3.35% | - |
| Jul 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.80% | - |
| Jul 1, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.27% | - |
| Jun 30, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.33% | - |
| Jun 29, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.12% | - |
| Jun 26, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.54% | - |
| Jun 25, 2026 | 9.65 | 9.76 | 9.65 | 9.76 | 9.76 | 1.08% | 2 |
| Jun 24, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.60% | - |
| Jun 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.36% | - |
| Jun 22, 2026 | 9.71 | 9.83 | 9.71 | 9.83 | 9.83 | 2.42% | 545 |
| Jun 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.50% | - |
| Jun 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.02% | - |
| Jun 17, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.87% | - |
| Jun 16, 2026 | 9.37 | 9.38 | 9.37 | 9.38 | 9.38 | 0.04% | 300 |
| Jun 15, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.43% | - |
| Jun 12, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.06% | - |
| Jun 11, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.92% | - |
| Jun 10, 2026 | 9.34 | 9.34 | 9.32 | 9.32 | 9.32 | 1.72% | 300 |
| Jun 9, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.14% | - |
| Jun 8, 2026 | 9.28 | 9.36 | 9.28 | 9.36 | 9.36 | -1.74% | 200 |
| Jun 5, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.89% | - |
| Jun 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.02% | - |
| Jun 3, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.30% | - |
| Jun 2, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -4.51% | - |
| Jun 1, 2026 | 9.40 | 9.67 | 9.40 | 9.67 | 9.67 | 1.36% | 856 |
| May 29, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.81% | - |
| May 28, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.67% | - |
| May 27, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.56% | - |
| May 26, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.95% | - |
| May 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.41% | - |
| May 22, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.12% | - |
| May 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.83% | - |
| May 20, 2026 | 9.04 | 9.20 | 9.04 | 9.20 | 9.20 | 1.30% | 1,254 |
| May 19, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.13% | - |
| May 18, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.26% | - |
| May 15, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.67% | - |
| May 14, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | -1.13% | 200 |
| May 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.46% | - |
| May 12, 2026 | 8.83 | 8.87 | 8.83 | 8.87 | 8.87 | 8.33% | 800 |
| May 11, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.90% | - |