Scandinavian Astor Group AB (publ) (FRA:Y73)
Germany · Delayed Price · Currency is EUR 1.950
-0.150 (-7.14%)
Last updated: May 22, 2026, 8:03 AM CET
FRA:Y73 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | - | -7.14% | - |
| May 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 7.69% | - |
| May 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 10.95% | - |
| May 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.30% | - |
| May 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.91% | - |
| May 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.67% | - |
| May 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.29% | - |
| May 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -15.71% | - |
| May 12, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.46% | 2,500 |
| May 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.09% | - |
| May 8, 2026 | 1.85 | 2.16 | 1.85 | 2.16 | 2.16 | -5.35% | 1,100 |
| May 7, 2026 | 1.64 | 2.35 | 1.64 | 2.28 | 2.28 | 3.64% | 1,682 |
| May 6, 2026 | 1.65 | 2.20 | 1.65 | 2.20 | 2.20 | 48.75% | 500 |
| May 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.89% | - |
| May 4, 2026 | 1.47 | 1.57 | 1.47 | 1.57 | 1.57 | -17.29% | 1,000 |
| Apr 30, 2026 | 1.60 | 1.90 | 1.60 | 1.90 | 1.90 | 20.06% | 500 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.24% | - |
| Apr 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -12.84% | - |
| Apr 27, 2026 | 1.58 | 1.88 | 1.58 | 1.88 | 1.88 | 15.12% | - |
| Apr 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.20% | - |
| Apr 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -16.32% | - |
| Apr 22, 2026 | 1.68 | 1.89 | 1.68 | 1.89 | 1.89 | -9.25% | 750 |
| Apr 21, 2026 | 1.89 | 2.08 | 1.89 | 2.08 | 2.08 | 44.04% | 1,000 |
| Apr 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.55% | - |
| Apr 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -0.14% | - |
| Apr 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.53% | - |
| Apr 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.53% | - |
| Apr 14, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 2.65% | 300 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | - |
| Apr 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -8.27% | - |
| Apr 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -20.79% | - |
| Apr 8, 2026 | 1.50 | 1.77 | 1.50 | 1.77 | 1.77 | 4.12% | 3,700 |
| Apr 7, 2026 | 1.94 | 1.94 | 1.70 | 1.70 | 1.70 | 8.14% | 4,925 |
| Apr 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.38% | - |
| Apr 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.86% | - |
| Mar 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.01% | - |
| Mar 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.56% | - |
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -11.11% | - |
| Mar 26, 2026 | 1.38 | 1.88 | 1.38 | 1.80 | 1.80 | 31.87% | 2,000 |
| Mar 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.36% | - |
| Mar 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.57% | - |
| Mar 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -8.44% | - |
| Mar 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.19% | - |
| Mar 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.19% | - |
| Mar 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.50% | - |
| Mar 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.41% | - |
| Mar 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.85% | - |
| Mar 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.02% | - |
| Mar 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.46% | - |
| Mar 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.22% | - |