Ashtead Technology Holdings Plc (FRA:Y9R)
Germany · Delayed Price · Currency is EUR 4.860
-0.020 (-0.41%)
At close: Jul 17, 2026
FRA:Y9R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.64 | 4.86 | 4.64 | 4.86 | 4.86 | -0.41% | - |
| Jul 16, 2026 | 4.66 | 4.90 | 4.66 | 4.88 | 4.88 | -0.41% | - |
| Jul 15, 2026 | 4.44 | 4.90 | 4.44 | 4.90 | 4.90 | 4.70% | - |
| Jul 14, 2026 | 4.44 | 4.68 | 4.44 | 4.68 | 4.68 | - | - |
| Jul 13, 2026 | 4.38 | 4.68 | 4.38 | 4.68 | 4.68 | 2.63% | - |
| Jul 10, 2026 | 4.36 | 4.56 | 4.36 | 4.56 | 4.56 | -0.87% | - |
| Jul 9, 2026 | 4.38 | 4.66 | 4.38 | 4.60 | 4.60 | -0.86% | - |
| Jul 8, 2026 | 4.40 | 4.64 | 4.40 | 4.64 | 4.64 | -0.43% | - |
| Jul 7, 2026 | 4.42 | 4.66 | 4.42 | 4.66 | 4.66 | 0.43% | - |
| Jul 6, 2026 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | - | - |
| Jul 3, 2026 | 4.44 | 4.66 | 4.44 | 4.64 | 4.64 | -0.85% | - |
| Jul 2, 2026 | 4.46 | 4.68 | 4.46 | 4.68 | 4.68 | 0.43% | - |
| Jul 1, 2026 | 4.46 | 4.66 | 4.46 | 4.66 | 4.66 | - | - |
| Jun 30, 2026 | 4.60 | 4.80 | 4.60 | 4.66 | 4.66 | -6.43% | - |
| Jun 29, 2026 | 4.78 | 5.00 | 4.78 | 4.98 | 4.98 | -0.40% | - |
| Jun 26, 2026 | 4.86 | 5.05 | 4.86 | 5.00 | 5.00 | - | - |
| Jun 25, 2026 | 4.88 | 5.10 | 4.88 | 5.00 | 5.00 | -1.96% | - |
| Jun 24, 2026 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | - | - |
| Jun 23, 2026 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | -0.97% | - |
| Jun 22, 2026 | 4.78 | 5.15 | 4.78 | 5.15 | 5.15 | 1.98% | 1,700 |
| Jun 19, 2026 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 1.00% | - |
| Jun 18, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 0.81% | - |
| Jun 17, 2026 | 4.76 | 4.98 | 4.76 | 4.96 | 4.96 | -1.78% | - |
| Jun 16, 2026 | 4.98 | 5.15 | 4.98 | 5.05 | 5.05 | -3.81% | - |
| Jun 15, 2026 | 4.82 | 5.25 | 4.82 | 5.25 | 5.25 | 5.00% | - |
| Jun 12, 2026 | 4.76 | 5.05 | 4.76 | 5.00 | 5.00 | 1.63% | - |
| Jun 11, 2026 | 4.66 | 4.92 | 4.66 | 4.92 | 4.92 | -0.40% | - |
| Jun 10, 2026 | 4.72 | 4.94 | 4.72 | 4.94 | 4.94 | -12.57% | - |
| Jun 9, 2026 | 4.82 | 5.65 | 4.82 | 5.65 | 5.65 | 10.78% | 50 |
| Jun 8, 2026 | 4.72 | 5.10 | 4.72 | 5.10 | 5.10 | 2.41% | - |
| Jun 5, 2026 | 4.68 | 4.98 | 4.68 | 4.98 | 4.98 | 0.40% | - |
| Jun 4, 2026 | 4.56 | 4.96 | 4.56 | 4.96 | 4.96 | 3.33% | 584 |
| Jun 3, 2026 | 4.46 | 4.80 | 4.46 | 4.80 | 4.80 | 5.73% | - |
| Jun 2, 2026 | 4.32 | 4.58 | 4.32 | 4.54 | 4.54 | -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 |