Asahi Kasei Corporation (FRA:ASAA)
Germany · Delayed Price · Currency is EUR 8.03
-0.22 (-2.64%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:ASAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | - | -2.64% | - |
| Apr 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% | 2,500 |
| Apr 21, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.07% | - |
| Apr 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -7.40% | - |
| Apr 17, 2026 | 8.45 | 8.92 | 8.45 | 8.92 | 8.92 | 3.43% | 250 |
| Apr 16, 2026 | 8.56 | 8.62 | 8.56 | 8.62 | 8.62 | 4.97% | 248 |
| Apr 15, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.34% | - |
| Apr 14, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | -0.65% | 420 |
| Apr 13, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -3.78% | - |
| Apr 10, 2026 | 8.73 | 8.89 | 8.73 | 8.89 | 8.89 | 1.25% | 904 |
| Apr 9, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% | - |
| Apr 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 6.10% | - |
| Apr 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.81% | - |
| Apr 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.49% | - |
| Apr 1, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 4.48% | - |
| Mar 31, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.53% | - |
| Mar 30, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -3.28% | - |
| Mar 27, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.25 | 0.19% | - |
| Mar 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.24 | 0.07% | - |
| Mar 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.23 | -1.30% | - |
| Mar 24, 2026 | 8.24 | 8.45 | 8.24 | 8.45 | 8.34 | 8.14% | 350 |
| Mar 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.71 | -6.47% | - |
| Mar 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | -0.10% | - |
| Mar 19, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.25 | -4.94% | 300 |
| Mar 18, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.68 | 2.07% | - |
| Mar 17, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.50 | -0.30% | - |
| Mar 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.53 | -1.35% | - |
| Mar 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.65 | -0.82% | - |
| Mar 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.72 | -3.39% | - |
| Mar 11, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.02 | 2.10% | - |
| Mar 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.84 | 2.94% | - |
| Mar 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | -5.97% | - |
| Mar 6, 2026 | 9.18 | 9.25 | 9.18 | 9.25 | 9.13 | -0.37% | 100 |
| Mar 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.16 | -3.49% | - |
| Mar 4, 2026 | 9.16 | 9.62 | 9.16 | 9.62 | 9.50 | 2.34% | 500 |
| Mar 3, 2026 | 9.84 | 9.84 | 9.12 | 9.40 | 9.28 | -6.93% | 4,610 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | 0.25% | - |
| Feb 27, 2026 | 9.86 | 10.08 | 9.86 | 10.08 | 9.94 | 0.35% | 500 |
| Feb 26, 2026 | 9.69 | 10.04 | 9.69 | 10.04 | 9.91 | 0.60% | 1,500 |
| Feb 25, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.85 | -0.04% | 100 |
| Feb 24, 2026 | 9.92 | 9.98 | 9.92 | 9.98 | 9.85 | 6.21% | 81 |
| Feb 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | -0.36% | - |
| Feb 20, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.31 | -2.96% | - |
| Feb 19, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | -0.51% | - |
| Feb 18, 2026 | 9.61 | 9.77 | 9.61 | 9.77 | 9.65 | 3.52% | 200 |
| Feb 17, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.32 | 0.81% | - |
| Feb 16, 2026 | 9.35 | 9.36 | 9.35 | 9.36 | 9.24 | -0.32% | 110 |
| Feb 13, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.27 | -1.86% | - |
| Feb 12, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | 2.37% | - |
| Feb 11, 2026 | 9.33 | 9.35 | 9.33 | 9.35 | 9.23 | 0.28% | 500 |