Astrotech Corporation (FRA:SP5)
Germany · Delayed Price · Currency is EUR 4.200
+0.060 (1.45%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:SP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | 500 |
| Oct 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Oct 21, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 7.94% | - |
| Oct 20, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Oct 19, 2026 | 4.16 | 4.16 | 3.68 | 3.68 | 3.68 | -15.21% | - |
| Oct 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -13.20% | - |
| Oct 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Oct 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 13, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -9.57% | - |
| Oct 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Oct 7, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Oct 6, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -10.74% | - |
| Oct 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Oct 2, 2026 | 6.30 | 6.30 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Oct 1, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Sep 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Sep 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 8.47% | - |
| Sep 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.36% | - |
| Sep 25, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 24, 2026 | 6.15 | 6.15 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Sep 23, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 6.54% | - |
| Sep 22, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 7.00% | - |
| Sep 21, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 6.38% | - |
| Sep 18, 2026 | 5.10 | 5.10 | 4.70 | 4.70 | 4.70 | -5.24% | - |
| Sep 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -6.42% | - |
| Sep 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 8.16% | - |
| Sep 15, 2026 | 5.35 | 5.35 | 4.90 | 4.90 | 4.90 | -14.78% | - |
| Sep 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Sep 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Sep 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Sep 9, 2026 | 6.25 | 6.25 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 8, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Sep 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Sep 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Aug 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Aug 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Aug 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| Aug 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Aug 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Aug 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Aug 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Aug 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | - |
| Aug 17, 2026 | 7.00 | 7.00 | 6.40 | 6.40 | 6.40 | -13.51% | - |