Asahi Kasei Corporation (FRA:ASAA)
Germany · Delayed Price · Currency is EUR 8.85
-0.25 (-2.75%)
At close: Oct 23, 2026
FRA:ASAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Oct 22, 2026 | 8.83 | 9.10 | 8.83 | 9.10 | 9.10 | 4.05% | 2 |
| Oct 21, 2026 | 8.86 | 9.14 | 8.75 | 8.75 | 8.75 | -3.12% | 1,501 |
| Oct 20, 2026 | 8.77 | 9.03 | 8.77 | 9.03 | 9.03 | 1.16% | 1 |
| Oct 19, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.53% | - |
| Oct 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.84% | - |
| Oct 15, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.31% | - |
| Oct 14, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.85% | - |
| Oct 13, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.02% | - |
| Oct 12, 2026 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 3.01% | 11 |
| Oct 9, 2026 | 8.78 | 9.12 | 8.78 | 8.84 | 8.84 | -3.79% | 70 |
| Oct 8, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.14% | - |
| Oct 7, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.04% | - |
| Oct 6, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.31% | 2 |
| Oct 5, 2026 | 9.23 | 9.51 | 9.23 | 9.51 | 9.51 | 4.92% | 4 |
| Oct 2, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% | - |
| Oct 1, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.26% | - |
| Sep 30, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 3.84% | - |
| Sep 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.77% | - |
| Sep 28, 2026 | 9.06 | 9.32 | 9.06 | 9.32 | 9.20 | 3.76% | 3 |
| Sep 25, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.86 | -0.71% | 10 |
| Sep 24, 2026 | 8.81 | 9.04 | 8.81 | 9.04 | 8.92 | 1.96% | 750 |
| Sep 23, 2026 | 8.88 | 8.88 | 8.87 | 8.87 | 8.75 | -1.00% | 6 |
| Sep 22, 2026 | 8.83 | 9.10 | 8.83 | 8.96 | 8.84 | -0.91% | 7 |
| Sep 21, 2026 | 8.75 | 9.04 | 8.75 | 9.04 | 8.92 | 3.74% | 4 |
| Sep 18, 2026 | 8.74 | 8.74 | 8.72 | 8.72 | 8.60 | -1.91% | 2 |
| Sep 17, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.77 | 1.74% | - |
| Sep 16, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.62 | 1.53% | - |
| Sep 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 0.12% | - |
| Sep 14, 2026 | 8.60 | 8.60 | 8.59 | 8.59 | 8.48 | 0.80% | 1 |
| Sep 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.41 | -0.58% | - |
| Sep 10, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.46 | -2.52% | - |
| Sep 9, 2026 | 8.62 | 8.80 | 8.62 | 8.80 | 8.68 | 0.87% | 1 |
| Sep 8, 2026 | 8.79 | 8.96 | 8.72 | 8.72 | 8.60 | -0.80% | 5 |
| Sep 7, 2026 | 8.80 | 9.04 | 8.79 | 8.79 | 8.67 | -2.18% | 246 |
| Sep 4, 2026 | 8.74 | 9.01 | 8.74 | 8.99 | 8.87 | 0.11% | 8 |
| Sep 3, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.86 | 1.98% | - |
| Sep 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | -1.79% | - |
| Sep 1, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.84 | 2.70% | - |
| Aug 31, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.61 | 1.77% | - |
| Aug 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.46 | -4.86% | - |
| Aug 27, 2026 | 8.75 | 9.01 | 8.75 | 9.01 | 8.89 | 4.60% | 20 |
| Aug 26, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.50 | 0.84% | - |
| Aug 25, 2026 | 8.65 | 8.65 | 8.54 | 8.54 | 8.43 | -4.11% | 350 |
| Aug 24, 2026 | 8.69 | 8.91 | 8.69 | 8.91 | 8.79 | 2.25% | 1 |
| Aug 21, 2026 | 8.67 | 8.97 | 8.67 | 8.71 | 8.60 | -1.56% | 146 |
| Aug 20, 2026 | 8.63 | 8.85 | 8.63 | 8.85 | 8.74 | 3.03% | 1 |
| Aug 19, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.48 | -4.41% | - |
| Aug 18, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.87 | -1.73% | - |
| Aug 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | -2.35% | - |