Scandinavian Astor Group AB (publ) (FRA:Y73)
Germany · Delayed Price · Currency is EUR 1.566
-0.031 (-1.94%)
At close: Jul 24, 2026
FRA:Y73 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 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% | - |
| Jun 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -13.16% | 2,000 |
| Jun 3, 2026 | 1.65 | 1.90 | 1.65 | 1.90 | 1.90 | 11.08% | 2,000 |
| Jun 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.84% | - |
| Jun 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.20% | - |
| May 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.25% | - |
| May 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.72% | - |
| May 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -6.28% | 2,500 |
| May 26, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -10.00% | 2,500 |
| May 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| May 22, 2026 | 1.95 | 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% | - |