Scandinavian Astor Group AB (publ) (FRA:Y73)
Germany · Delayed Price · Currency is EUR 1.596
-0.069 (-4.14%)
At close: Aug 14, 2026
FRA:Y73 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.14% | - |
| Aug 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -7.50% | - |
| Aug 12, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -6.03% | 2,670 |
| Aug 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 7.95% | - |
| Aug 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -6.61% | - |
| Aug 7, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 5.56% | 1,000 |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.21% | - |
| Aug 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.71% | - |
| Aug 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.88% | - |
| Jul 31, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.44% | - |
| Jul 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 6.02% | - |
| Jul 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 6.06% | - |
| Jul 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 8.15% | - |
| Jul 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.04% | - |
| Jul 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.94% | - |
| Jul 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.94% | - |
| Jul 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.18% | - |
| Jul 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.13% | - |
| Jul 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.31% | - |
| Jul 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.30% | - |
| Jul 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.10% | - |
| Jul 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.38% | - |
| Jul 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.09% | - |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.03% | 1,500 |
| Jul 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.46% | - |
| Jul 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.07% | - |
| Jul 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | -3.01% | - |
| Jul 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.36% | - |
| Jul 6, 2026 | 1.62 | 1.65 | 1.55 | 1.65 | 1.65 | 3.06% | 20,797 |
| Jul 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 10.19% | - |
| Jul 2, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.52% | - |
| Jul 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.17% | - |
| Jun 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.66% | - |
| Jun 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.95% | - |
| Jun 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 8.58% | - |
| Jun 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.41% | - |
| Jun 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.22% | - |
| Jun 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.07% | - |
| Jun 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -17.08% | - |
| Jun 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -9.02% | - |
| Jun 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | 589 |
| Jun 17, 2026 | 1.48 | 1.91 | 1.48 | 1.91 | 1.91 | 26.49% | 1,592 |
| Jun 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.28% | - |
| Jun 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.03% | - |
| Jun 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.15% | - |
| Jun 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.17% | - |
| Jun 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.54% | - |
| Jun 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.34% | - |
| Jun 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.94% | - |