Asahi Kasei Corporation (FRA:ASAA)
Germany · Delayed Price · Currency is EUR 9.61
-0.15 (-1.54%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:ASAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |