Ashtead Technology Holdings Plc (FRA:Y9R)
Germany · Delayed Price · Currency is EUR 5.55
+0.05 (0.91%)
Last updated: Apr 15, 2026, 3:25 PM CET
FRA:Y9R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.75 | 6.15 | 5.50 | 5.50 | 5.50 | -4.35% | 308 |
| Apr 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 60 |
| Apr 10, 2026 | 4.78 | 5.85 | 4.78 | 5.70 | 5.70 | 14.00% | 1,635 |
| Apr 9, 2026 | 4.76 | 5.05 | 4.76 | 5.00 | 5.00 | 1.21% | - |
| Apr 8, 2026 | 4.56 | 4.94 | 4.56 | 4.94 | 4.94 | 1.65% | - |
| Apr 7, 2026 | 4.58 | 4.86 | 4.58 | 4.86 | 4.86 | 2.10% | - |
| Apr 2, 2026 | 4.54 | 4.76 | 4.54 | 4.76 | 4.76 | 0.42% | - |
| Apr 1, 2026 | 4.42 | 4.74 | 4.42 | 4.74 | 4.74 | 2.16% | - |
| Mar 31, 2026 | 4.58 | 5.10 | 4.58 | 4.64 | 4.64 | 1.31% | 369 |
| Mar 30, 2026 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | -0.87% | - |
| Mar 27, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | - | - |
| Mar 26, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 2.67% | - |
| Mar 25, 2026 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | 0.90% | - |
| Mar 24, 2026 | 4.50 | 4.54 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Mar 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Mar 20, 2026 | 4.46 | 4.70 | 4.42 | 4.70 | 4.70 | 5.38% | 162 |
| Mar 19, 2026 | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | -1.76% | - |
| Mar 18, 2026 | 4.46 | 5.05 | 4.46 | 4.54 | 4.54 | 3.65% | 600 |
| Mar 17, 2026 | 4.22 | 4.38 | 4.22 | 4.38 | 4.38 | 4.29% | - |
| Mar 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | 744 |
| Mar 13, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -0.48% | 744 |
| Mar 12, 2026 | 4.10 | 4.24 | 4.10 | 4.16 | 4.16 | -7.14% | - |
| Mar 11, 2026 | 4.30 | 4.50 | 4.28 | 4.48 | 4.48 | -2.18% | 3,630 |
| Mar 10, 2026 | 4.46 | 4.64 | 4.46 | 4.58 | 4.58 | -2.14% | - |
| Mar 9, 2026 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | -1.27% | - |
| Mar 6, 2026 | 4.48 | 4.74 | 4.48 | 4.74 | 4.74 | - | - |
| Mar 5, 2026 | 4.46 | 4.74 | 4.46 | 4.74 | 4.74 | 2.16% | - |
| Mar 4, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -5.31% | 498 |
| Mar 3, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 2.51% | 4,306 |
| Mar 2, 2026 | 4.70 | 5.35 | 4.70 | 4.78 | 4.78 | -2.05% | 100 |
| Feb 27, 2026 | 5.15 | 5.15 | 4.88 | 4.88 | 4.88 | -12.07% | 600 |
| Feb 26, 2026 | 4.88 | 5.55 | 4.86 | 5.55 | 5.55 | 7.77% | 5,006 |
| Feb 25, 2026 | 4.72 | 5.15 | 4.72 | 5.15 | 5.15 | -3.74% | 200 |
| Feb 24, 2026 | 4.70 | 5.35 | 4.70 | 5.35 | 5.35 | 11.46% | 250 |
| Feb 23, 2026 | 4.84 | 5.35 | 4.80 | 4.80 | 4.80 | -12.73% | 11,864 |
| Feb 20, 2026 | 4.66 | 5.50 | 4.66 | 5.50 | 5.50 | 12.70% | 2,000 |
| Feb 19, 2026 | 4.58 | 4.88 | 4.58 | 4.88 | 4.88 | 2.52% | - |
| Feb 18, 2026 | 5.30 | 5.30 | 4.76 | 4.76 | 4.76 | -2.86% | 372 |
| Feb 16, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 13, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Feb 12, 2026 | 4.64 | 4.98 | 4.64 | 4.98 | 4.98 | 0.81% | - |
| Feb 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Feb 10, 2026 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | 6.90% | - |
| Feb 6, 2026 | 4.48 | 4.64 | 4.48 | 4.64 | 4.64 | -0.43% | - |
| Feb 5, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | -4.12% | 1,430 |
| Feb 4, 2026 | 4.34 | 4.86 | 4.34 | 4.86 | 4.86 | -2.41% | 150 |
| Feb 3, 2026 | 4.28 | 4.98 | 4.28 | 4.98 | 4.98 | 11.66% | 351 |
| Feb 2, 2026 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | -0.45% | - |
| Jan 30, 2026 | 4.32 | 4.54 | 4.32 | 4.48 | 4.48 | -3.03% | - |
| Jan 29, 2026 | 4.34 | 4.62 | 4.34 | 4.62 | 4.62 | -3.35% | - |