Astellas Pharma Inc. (FRA:YPH)
Germany · Delayed Price · Currency is EUR 11.95
+0.27 (2.31%)
At close: Jan 9, 2026
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.88 | 11.95 | 11.88 | 11.95 | 11.95 | 2.31% | - |
| Jan 8, 2026 | 11.81 | 11.81 | 11.68 | 11.68 | 11.68 | 0.60% | - |
| Jan 7, 2026 | 11.74 | 11.74 | 11.61 | 11.61 | 11.61 | 3.16% | 552 |
| Jan 6, 2026 | 11.39 | 11.39 | 11.25 | 11.25 | 11.25 | -1.01% | - |
| Jan 5, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 2.02% | - |
| Jan 2, 2026 | 11.22 | 11.22 | 11.14 | 11.14 | 11.14 | 0.09% | - |
| Dec 30, 2025 | 11.19 | 11.19 | 11.13 | 11.13 | 11.13 | 0.36% | - |
| Dec 29, 2025 | 11.20 | 11.20 | 11.09 | 11.09 | 11.09 | -1.99% | - |
| Dec 23, 2025 | 11.27 | 11.32 | 11.27 | 11.32 | 11.32 | 0.31% | - |
| Dec 22, 2025 | 11.11 | 11.28 | 11.11 | 11.28 | 11.28 | 0.22% | - |
| Dec 19, 2025 | 11.07 | 11.26 | 11.07 | 11.26 | 11.26 | 0.04% | - |
| Dec 18, 2025 | 11.37 | 11.80 | 11.25 | 11.25 | 11.25 | 3.45% | 375 |
| Dec 17, 2025 | 11.38 | 11.38 | 10.88 | 10.88 | 10.88 | -3.68% | - |
| Dec 16, 2025 | 11.19 | 11.29 | 11.19 | 11.29 | 11.29 | 2.17% | - |
| Dec 15, 2025 | 11.42 | 11.42 | 11.05 | 11.05 | 11.05 | 2.98% | 835 |
| Dec 12, 2025 | 10.91 | 10.91 | 10.73 | 10.73 | 10.73 | -0.37% | - |
| Dec 11, 2025 | 11.13 | 11.13 | 10.77 | 10.77 | 10.77 | -4.98% | 50 |
| Dec 10, 2025 | 11.13 | 11.34 | 11.13 | 11.34 | 11.34 | 4.33% | 250 |
| Dec 9, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.05% | - |
| Dec 8, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.93% | - |
| Dec 5, 2025 | 10.88 | 11.13 | 10.76 | 10.76 | 10.76 | 0.51% | 100 |
| Dec 4, 2025 | 10.82 | 10.82 | 10.71 | 10.71 | 10.71 | -0.09% | 1,258 |
| Dec 3, 2025 | 10.91 | 10.91 | 10.67 | 10.72 | 10.72 | 0.42% | 100 |
| Dec 2, 2025 | 10.83 | 11.08 | 10.67 | 10.67 | 10.67 | 0.05% | 175 |
| Dec 1, 2025 | 10.73 | 10.73 | 10.67 | 10.67 | 10.67 | 1.67% | - |
| Nov 28, 2025 | 10.57 | 10.57 | 10.49 | 10.49 | 10.49 | -0.29% | - |
| Nov 27, 2025 | 10.65 | 10.99 | 10.52 | 10.52 | 10.52 | -2.19% | 300 |
| Nov 26, 2025 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | 2.97% | - |
| Nov 25, 2025 | 10.54 | 10.54 | 10.45 | 10.45 | 10.45 | -1.00% | - |
| Nov 24, 2025 | 10.91 | 10.91 | 10.55 | 10.55 | 10.55 | -0.94% | - |
| Nov 21, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.80% | - |
| Nov 20, 2025 | 10.64 | 10.64 | 10.57 | 10.57 | 10.57 | 1.98% | - |
| Nov 19, 2025 | 10.43 | 10.43 | 10.36 | 10.36 | 10.36 | 1.47% | - |
| Nov 18, 2025 | 10.23 | 10.30 | 9.93 | 10.21 | 10.21 | 3.17% | 12,432 |
| Nov 17, 2025 | 10.34 | 10.34 | 9.90 | 9.90 | 9.90 | -3.36% | - |
| Nov 14, 2025 | 10.30 | 10.30 | 10.24 | 10.24 | 10.24 | 1.34% | - |
| Nov 13, 2025 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | 1.91% | - |
| Nov 12, 2025 | 10.15 | 10.15 | 9.92 | 9.92 | 9.92 | 2.97% | - |
| Nov 11, 2025 | 9.62 | 9.63 | 9.62 | 9.63 | 9.63 | -0.93% | - |
| Nov 10, 2025 | 9.54 | 9.72 | 9.54 | 9.72 | 9.72 | 3.65% | - |
| Nov 7, 2025 | 9.68 | 9.68 | 9.38 | 9.38 | 9.38 | -1.88% | - |
| Nov 6, 2025 | 9.65 | 9.65 | 9.56 | 9.56 | 9.56 | 1.01% | - |
| Nov 5, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.70% | - |
| Nov 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.41% | - |
| Nov 3, 2025 | 8.82 | 9.17 | 8.82 | 8.83 | 8.83 | 1.15% | 50 |
| Oct 31, 2025 | 8.83 | 9.16 | 8.73 | 8.73 | 8.73 | -1.58% | 566 |
| Oct 30, 2025 | 8.80 | 9.29 | 8.80 | 8.87 | 8.87 | 2.12% | 100 |
| Oct 29, 2025 | 8.86 | 8.86 | 8.69 | 8.69 | 8.69 | -2.54% | - |
| Oct 28, 2025 | 8.98 | 9.00 | 8.91 | 8.91 | 8.91 | -1.00% | 300 |
| Oct 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.38% | - |