Ashtead Technology Holdings Plc (FRA:Y9R)
Germany · Delayed Price · Currency is EUR 7.10
+0.10 (1.43%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:Y9R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 1,000 |
| Oct 22, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 1,000 |
| Oct 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 13.11% | - |
| Oct 20, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 2.52% | - |
| Oct 19, 2026 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | - |
| Oct 16, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | -0.83% | - |
| Oct 15, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | -9.70% | - |
| Oct 14, 2026 | 6.00 | 6.70 | 6.00 | 6.70 | 6.70 | 9.84% | 700 |
| Oct 13, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - | - |
| Oct 12, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | - |
| Oct 9, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Oct 8, 2026 | 6.25 | 6.50 | 6.25 | 6.40 | 6.40 | 0.79% | 19,000 |
| Oct 7, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 4.10% | 1,400 |
| Oct 6, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - | - |
| Oct 5, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | - |
| Oct 2, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 0.83% | - |
| Oct 1, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | - |
| Sep 30, 2026 | 5.85 | 6.10 | 5.85 | 5.90 | 5.90 | -0.84% | 1,000 |
| Sep 29, 2026 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | - | 400 |
| Sep 28, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | - |
| Sep 25, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 0.85% | - |
| Sep 24, 2026 | 6.00 | 6.30 | 5.90 | 5.90 | 5.90 | 13.46% | 900 |
| Sep 23, 2026 | 3.76 | 6.05 | 3.76 | 5.20 | 5.20 | 34.72% | 1,170 |
| Sep 22, 2026 | 3.76 | 4.02 | 3.76 | 3.86 | 3.86 | - | 2,974 |
| Sep 21, 2026 | 3.72 | 3.88 | 3.72 | 3.86 | 3.86 | 1.58% | - |
| Sep 18, 2026 | 3.72 | 3.82 | 3.72 | 3.80 | 3.80 | -1.04% | - |
| Sep 17, 2026 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | -1.03% | - |
| Sep 14, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Sep 11, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.92 | 0.51% | - |
| Sep 10, 2026 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 2.09% | 200 |
| Sep 9, 2026 | 3.80 | 3.88 | 3.80 | 3.82 | 3.82 | -2.55% | - |
| Sep 8, 2026 | 3.90 | 4.00 | 3.90 | 3.92 | 3.92 | -1.51% | - |
| Sep 7, 2026 | 3.92 | 4.06 | 3.92 | 3.98 | 3.98 | - | - |
| Sep 4, 2026 | 3.74 | 3.98 | 3.74 | 3.98 | 3.98 | 4.19% | - |
| Sep 3, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | -0.52% | - |
| Sep 2, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 0.52% | - |
| Sep 1, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | 2.14% | - |
| Aug 31, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Aug 28, 2026 | 3.82 | 3.92 | 3.82 | 3.90 | 3.90 | -1.52% | - |
| Aug 27, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | - | - |
| Aug 26, 2026 | 3.84 | 4.10 | 3.84 | 3.96 | 3.96 | 8.20% | 2,389 |
| Aug 25, 2026 | 3.86 | 4.20 | 3.66 | 3.66 | 3.66 | -11.17% | 4,000 |
| Aug 24, 2026 | 3.76 | 4.12 | 3.76 | 4.12 | 4.12 | 4.04% | - |
| Aug 21, 2026 | 3.86 | 3.98 | 3.86 | 3.96 | 3.96 | -12.00% | 1,000 |
| Aug 20, 2026 | 4.60 | 4.60 | 3.90 | 4.50 | 4.50 | -8.91% | 2,012 |
| Aug 19, 2026 | 4.64 | 4.94 | 4.64 | 4.94 | 4.94 | - | - |
| Aug 18, 2026 | 4.70 | 4.94 | 4.70 | 4.94 | 4.94 | 0.41% | - |
| Aug 17, 2026 | 5.65 | 5.65 | 4.76 | 4.92 | 4.92 | 0.41% | 925 |
| Aug 14, 2026 | 4.68 | 4.94 | 4.68 | 4.90 | 4.90 | 4.70% | - |
| Aug 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -5.26% | - |