Ashtead Technology Holdings Plc (FRA:Y9R)
Germany · Delayed Price · Currency is EUR 3.960
+0.300 (8.20%)
At close: Aug 26, 2026
FRA:Y9R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 12, 2026 | 4.64 | 4.94 | 4.64 | 4.94 | 4.94 | 0.41% | - |
| Aug 11, 2026 | 4.60 | 4.98 | 4.60 | 4.92 | 4.92 | 0.82% | - |
| Aug 10, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 1.24% | - |
| Aug 7, 2026 | 4.54 | 4.86 | 4.54 | 4.82 | 4.82 | 1.26% | 400 |
| Aug 6, 2026 | 4.56 | 4.76 | 4.56 | 4.76 | 4.76 | -4.80% | - |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 4, 2026 | 4.62 | 5.05 | 4.62 | 5.00 | 5.00 | 6.38% | - |
| Aug 3, 2026 | 4.42 | 4.70 | 4.42 | 4.70 | 4.70 | 0.86% | - |
| Jul 31, 2026 | 4.44 | 4.68 | 4.44 | 4.66 | 4.66 | -0.43% | - |
| Jul 30, 2026 | 4.42 | 4.68 | 4.42 | 4.68 | 4.68 | -0.85% | - |
| Jul 29, 2026 | 4.44 | 4.72 | 4.44 | 4.72 | 4.72 | -0.42% | - |
| Jul 28, 2026 | 4.58 | 4.80 | 4.58 | 4.74 | 4.74 | -1.66% | - |
| Jul 27, 2026 | 4.76 | 4.92 | 4.76 | 4.82 | 4.82 | -1.63% | - |
| Jul 24, 2026 | 4.82 | 5.05 | 4.82 | 4.90 | 4.90 | -2.97% | - |
| Jul 23, 2026 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | 1.41% | - |
| Jul 22, 2026 | 4.76 | 4.98 | 4.76 | 4.98 | 4.98 | 1.22% | - |
| Jul 21, 2026 | 4.66 | 4.92 | 4.66 | 4.92 | 4.92 | 1.23% | - |
| Jul 20, 2026 | 4.64 | 4.86 | 4.64 | 4.86 | 4.86 | - | - |
| 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% | - |