Ashtead Technology Holdings Plc (FRA:Y9R)
Germany · Delayed Price · Currency is EUR 4.760
+0.220 (4.85%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:Y9R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.32 | 4.58 | 4.32 | 4.58 | - | 0.44% | - |
| Jun 1, 2026 | 4.58 | 4.68 | 4.56 | 4.56 | 4.56 | -6.17% | - |
| May 29, 2026 | 5.00 | 5.00 | 4.84 | 4.86 | 4.86 | 1.25% | 2,037 |
| May 28, 2026 | 4.94 | 5.20 | 4.60 | 4.80 | 4.80 | -12.73% | 1,462 |
| May 27, 2026 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 1.85% | 200 |
| May 26, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -6.09% | - |
| May 25, 2026 | 6.20 | 6.20 | 5.75 | 5.75 | 5.75 | 9.52% | 120 |
| May 22, 2026 | 5.45 | 5.85 | 5.25 | 5.25 | 5.25 | -7.08% | 3,180 |
| May 21, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| May 20, 2026 | 5.60 | 5.95 | 5.60 | 5.90 | 5.90 | - | - |
| May 19, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.36% | - |
| May 18, 2026 | 5.40 | 5.75 | 5.40 | 5.60 | 5.60 | -1.75% | 80 |
| May 15, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | -10.94% | - |
| May 14, 2026 | 5.25 | 6.40 | 5.25 | 6.40 | 6.40 | 17.43% | 200 |
| May 13, 2026 | 5.15 | 5.55 | 5.15 | 5.45 | 5.45 | 2.83% | - |
| May 12, 2026 | 5.15 | 5.35 | 5.15 | 5.30 | 5.30 | -13.82% | - |
| May 11, 2026 | 5.00 | 6.15 | 5.00 | 6.15 | 6.15 | 14.95% | 406 |
| May 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -13.01% | - |
| May 7, 2026 | 5.15 | 6.15 | 5.15 | 6.15 | 6.15 | 19.42% | 9,408 |
| May 6, 2026 | 5.15 | 5.40 | 5.15 | 5.15 | 5.15 | -13.45% | 150 |
| May 5, 2026 | 5.45 | 5.95 | 5.45 | 5.95 | 5.95 | 19.48% | 5,685 |
| May 4, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -5.14% | - |
| Apr 30, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | -1.59% | - |
| Apr 29, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.34 | -0.93% | - |
| Apr 28, 2026 | 5.25 | 5.50 | 5.25 | 5.40 | 5.38 | -2.70% | - |
| Apr 27, 2026 | 5.25 | 5.55 | 5.25 | 5.55 | 5.53 | 0.91% | - |
| Apr 24, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.48 | - | - |
| Apr 23, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.48 | -9.84% | - |
| Apr 22, 2026 | 5.00 | 6.10 | 5.00 | 6.10 | 6.08 | 11.93% | 20 |
| Apr 21, 2026 | 4.96 | 5.55 | 4.96 | 5.45 | 5.43 | -7.63% | 3,868 |
| Apr 20, 2026 | 5.10 | 5.90 | 5.10 | 5.90 | 5.88 | 5.36% | 200 |
| Apr 17, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.58 | 0.90% | 2,709 |
| Apr 16, 2026 | 5.30 | 5.65 | 5.30 | 5.55 | 5.53 | - | - |
| Apr 15, 2026 | 5.35 | 5.65 | 5.35 | 5.55 | 5.53 | 0.91% | - |
| Apr 14, 2026 | 5.75 | 6.15 | 5.50 | 5.50 | 5.48 | -4.35% | 308 |
| Apr 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 0.88% | 60 |
| Apr 10, 2026 | 4.78 | 5.85 | 4.78 | 5.70 | 5.68 | 14.00% | 1,635 |
| Apr 9, 2026 | 4.76 | 5.05 | 4.76 | 5.00 | 4.99 | 1.21% | - |
| Apr 8, 2026 | 4.56 | 4.94 | 4.56 | 4.94 | 4.93 | 1.65% | - |
| Apr 7, 2026 | 4.58 | 4.86 | 4.58 | 4.86 | 4.85 | 2.10% | - |
| Apr 2, 2026 | 4.54 | 4.76 | 4.54 | 4.76 | 4.75 | 0.42% | - |
| Apr 1, 2026 | 4.42 | 4.74 | 4.42 | 4.74 | 4.73 | 2.16% | - |
| Mar 31, 2026 | 4.58 | 5.10 | 4.58 | 4.64 | 4.63 | 1.31% | 369 |
| Mar 30, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.57 | -0.87% | - |
| Mar 27, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.61 | - | - |
| Mar 26, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.61 | 2.67% | - |
| Mar 25, 2026 | 4.58 | 4.58 | 4.48 | 4.50 | 4.49 | 0.90% | - |
| Mar 24, 2026 | 4.50 | 4.54 | 4.46 | 4.46 | 4.45 | -3.04% | - |
| Mar 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | -2.13% | - |
| Mar 20, 2026 | 4.46 | 4.70 | 4.42 | 4.70 | 4.69 | 5.38% | 162 |