Scandinavian Astor Group AB (publ) (FRA:Y73)
Germany · Delayed Price · Currency is EUR 1.639
+0.022 (1.39%)
Last updated: Sep 4, 2026, 8:01 AM CET
FRA:Y73 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 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% | - |
| 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% | - |