Asahi Kasei Corporation (FRA:ASAA)
Germany · Delayed Price · Currency is EUR 9.44
+0.21 (2.30%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ASAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% | - |
| May 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.00% | - |
| May 6, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.21% | - |
| May 5, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.82% | - |
| May 4, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 3.48% | - |
| Apr 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.03% | - |
| Apr 29, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.10% | - |
| Apr 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.66% | - |
| Apr 27, 2026 | 8.09 | 8.20 | 8.09 | 8.20 | 8.20 | 1.23% | 1,178 |
| Apr 24, 2026 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | 0.90% | 100 |
| Apr 23, 2026 | 8.03 | 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 | -1.88% | - |
| Mar 27, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.24 | 0.19% | - |
| Mar 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.22 | 0.07% | - |
| Mar 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.22 | -1.30% | - |
| Mar 24, 2026 | 8.24 | 8.45 | 8.24 | 8.45 | 8.33 | 8.14% | 350 |
| Mar 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.70 | -6.47% | - |
| Mar 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.23 | -0.10% | - |