Scandinavian Astor Group AB (publ) (FRA:Y73)
Germany · Delayed Price · Currency is EUR 1.263
+0.004 (0.36%)
At close: Sep 24, 2026
FRA:Y73 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.70% | - |
| Sep 22, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 4.43% | - |
| Sep 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.64% | - |
| Sep 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.29% | 741 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.36% | - |
| Sep 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.05% | - |
| Sep 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.87% | - |
| Sep 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.57% | - |
| Sep 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.68% | - |
| Sep 10, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | 9.76% | 18,641 |
| Sep 9, 2026 | 1.59 | 1.59 | 1.31 | 1.31 | 1.31 | -18.05% | 20,000 |
| Sep 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.66% | - |
| Sep 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.64% | - |
| Sep 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.39% | - |
| Sep 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.10% | - |
| Sep 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.51% | - |
| Aug 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62% | - |
| Aug 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.52% | - |
| Aug 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.78% | - |
| Aug 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.85% | - |
| Aug 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.91% | - |
| Aug 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.05% | - |
| Aug 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -11.53% | - |
| Aug 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 1,800 |
| Aug 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |
| Aug 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.07% | - |
| Aug 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.38% | - |
| 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% | - |