Asahi Kasei Corporation (FRA:ASAA)
Germany · Delayed Price · Currency is EUR 8.62
+0.07 (0.84%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ASAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.65 | 8.65 | 8.54 | 8.54 | 8.54 | -4.11% | 350 |
| Aug 24, 2026 | 8.69 | 8.91 | 8.69 | 8.91 | 8.91 | 2.25% | 1 |
| Aug 21, 2026 | 8.67 | 8.97 | 8.67 | 8.71 | 8.71 | -1.56% | 146 |
| Aug 20, 2026 | 8.63 | 8.85 | 8.63 | 8.85 | 8.85 | 3.03% | 1 |
| Aug 19, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -4.41% | - |
| Aug 18, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.73% | - |
| Aug 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.35% | - |
| Aug 14, 2026 | 9.09 | 9.37 | 9.09 | 9.37 | 9.37 | 1.23% | 60 |
| Aug 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.41% | - |
| Aug 12, 2026 | 9.32 | 9.38 | 9.32 | 9.38 | 9.38 | 4.08% | 1 |
| Aug 11, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.49% | - |
| Aug 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.05% | - |
| Aug 7, 2026 | 9.13 | 9.25 | 9.13 | 9.25 | 9.25 | 2.66% | 3 |
| Aug 6, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.10% | 1 |
| Aug 5, 2026 | 8.87 | 9.11 | 8.87 | 9.11 | 9.11 | 2.75% | 1 |
| Aug 4, 2026 | 8.77 | 8.87 | 8.77 | 8.87 | 8.87 | -3.78% | 4 |
| Aug 3, 2026 | 9.16 | 9.21 | 8.99 | 9.21 | 9.21 | -3.56% | 19 |
| Jul 31, 2026 | 9.19 | 9.55 | 9.19 | 9.55 | 9.55 | 0.48% | 3 |
| Jul 30, 2026 | 9.53 | 9.53 | 9.51 | 9.51 | 9.51 | -1.35% | 250 |
| Jul 29, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.23% | - |
| Jul 28, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -5.01% | - |
| Jul 27, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.55% | 500 |
| Jul 24, 2026 | 9.80 | 10.05 | 9.80 | 10.02 | 10.02 | -0.30% | 10 |
| Jul 23, 2026 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | -0.40% | 6 |
| Jul 22, 2026 | 9.89 | 10.11 | 9.89 | 10.09 | 10.09 | 1.28% | 16 |
| Jul 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2.11% | - |
| Jul 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% | - |
| 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% | - |