Astrotech Corporation (FRA:SP5)
Germany · Delayed Price · Currency is EUR 5.20
+0.05 (0.97%)
At close: Jul 31, 2026
FRA:SP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jul 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Jul 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -15.87% | - |
| Jul 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| Jul 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Jul 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Jul 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Jul 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Jul 21, 2026 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | -6.98% | - |
| Jul 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | - |
| Jul 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -7.52% | - |
| Jul 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -11.33% | - |
| Jul 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Jul 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.84% | - |
| Jul 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Jul 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Jul 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Jul 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -8.14% | - |
| Jul 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Jul 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Jul 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -13.00% | - |
| Jul 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | - |
| Jul 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -5.88% | - |
| Jun 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 28.30% | - |
| Jun 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.79% | - |
| Jun 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.65% | - |
| Jun 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -12.38% | - |
| Jun 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 8.02% | - |
| Jun 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -17.98% | - |
| Jun 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jun 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -7.38% | - |
| Jun 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -8.27% | - |
| Jun 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Jun 16, 2026 | 13.10 | 13.80 | 11.90 | 13.80 | 13.80 | -21.59% | 500 |
| Jun 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -24.79% | - |
| Jun 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 8.33% | - |
| Jun 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 10, 2026 | 21.40 | 22.80 | 19.00 | 21.60 | 21.60 | -12.90% | 733 |
| Jun 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -16.22% | 100 |
| Jun 8, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | -1.99% | - |
| Jun 5, 2026 | 32.60 | 32.60 | 30.00 | 30.20 | 30.20 | -21.35% | 306 |
| Jun 4, 2026 | 34.20 | 38.40 | 32.60 | 38.40 | 38.40 | 9.09% | 817 |
| Jun 3, 2026 | 38.60 | 42.00 | 32.00 | 35.20 | 35.20 | -1.68% | 453 |
| Jun 2, 2026 | 24.80 | 40.00 | 24.80 | 35.80 | 35.80 | 20.95% | 520 |
| Jun 1, 2026 | 45.20 | 45.20 | 29.60 | 29.60 | 29.60 | -39.59% | 569 |
| May 29, 2026 | 28.00 | 54.00 | 28.00 | 49.00 | 49.00 | 88.46% | 1,380 |
| May 28, 2026 | 12.10 | 28.00 | 12.10 | 26.00 | 26.00 | 111.38% | 2,523 |
| May 27, 2026 | 1.77 | 16.20 | 1.77 | 12.30 | 12.30 | 659.26% | 200 |
| May 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | - |