Astarta Holding PLC (FRA:Z6J)
Germany · Delayed Price · Currency is EUR 7.42
+1.00 (15.58%)
Last updated: Oct 23, 2026, 4:17 PM CEST
FRA:Z6J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.52 | 7.42 | 6.37 | 7.42 | 7.42 | 15.58% | 682 |
| Oct 22, 2026 | 6.38 | 6.42 | 6.38 | 6.42 | 6.42 | 1.42% | - |
| Oct 21, 2026 | 6.88 | 6.93 | 6.33 | 6.33 | 6.33 | -3.51% | 200 |
| Oct 20, 2026 | 7.88 | 7.88 | 6.56 | 6.56 | 6.56 | -18.41% | - |
| Oct 19, 2026 | 8.04 | 8.09 | 8.04 | 8.04 | 8.04 | 0.88% | - |
| Oct 16, 2026 | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | -2.09% | - |
| Oct 15, 2026 | 8.21 | 8.21 | 8.14 | 8.14 | 8.14 | 0.87% | - |
| Oct 14, 2026 | 8.01 | 8.07 | 8.01 | 8.07 | 8.07 | 1.38% | - |
| Oct 13, 2026 | 8.02 | 8.02 | 7.96 | 7.96 | 7.96 | -1.61% | - |
| Oct 12, 2026 | 8.14 | 8.14 | 8.09 | 8.09 | 8.09 | - | - |
| Oct 9, 2026 | 7.97 | 8.09 | 7.97 | 8.09 | 8.09 | 1.76% | - |
| Oct 8, 2026 | 7.95 | 7.95 | 7.86 | 7.95 | 7.95 | 0.25% | - |
| Oct 7, 2026 | 8.16 | 8.16 | 7.93 | 7.93 | 7.93 | -3.17% | - |
| Oct 6, 2026 | 8.11 | 8.19 | 8.07 | 8.19 | 8.19 | 1.36% | - |
| Oct 5, 2026 | 8.10 | 8.10 | 7.84 | 8.08 | 8.08 | 1.64% | - |
| Oct 2, 2026 | 7.93 | 7.97 | 7.93 | 7.95 | 7.95 | 1.53% | - |
| Oct 1, 2026 | 7.75 | 7.83 | 7.75 | 7.83 | 7.83 | 1.69% | - |
| Sep 30, 2026 | 7.93 | 7.93 | 7.70 | 7.70 | 7.70 | -1.66% | - |
| Sep 29, 2026 | 7.83 | 7.83 | 7.74 | 7.83 | 7.83 | - | - |
| Sep 28, 2026 | 7.88 | 7.88 | 7.82 | 7.83 | 7.83 | 0.90% | - |
| Sep 25, 2026 | 7.92 | 7.92 | 7.68 | 7.76 | 7.76 | -14.25% | - |
| Sep 24, 2026 | 7.76 | 9.05 | 7.69 | 9.05 | 9.05 | 15.73% | 50 |
| Sep 23, 2026 | 9.80 | 9.80 | 7.82 | 7.82 | 7.82 | 11.71% | 560 |
| Sep 22, 2026 | 7.75 | 7.78 | 7.00 | 7.00 | 7.00 | -6.91% | 1,000 |
| Sep 21, 2026 | 7.63 | 7.63 | 7.43 | 7.52 | 7.52 | -1.05% | - |
| Sep 18, 2026 | 7.52 | 7.60 | 7.45 | 7.60 | 7.60 | 0.93% | - |
| Sep 17, 2026 | 7.59 | 7.59 | 7.53 | 7.53 | 7.53 | -0.40% | - |
| Sep 16, 2026 | 8.50 | 8.50 | 7.56 | 7.56 | 7.56 | -6.20% | 400 |
| Sep 15, 2026 | 8.34 | 8.35 | 8.06 | 8.06 | 8.06 | -3.93% | - |
| Sep 14, 2026 | 8.47 | 8.47 | 8.39 | 8.39 | 8.39 | -0.94% | - |
| Sep 11, 2026 | 8.54 | 9.84 | 8.42 | 8.47 | 8.47 | -0.47% | 208 |
| Sep 10, 2026 | 8.62 | 8.62 | 8.51 | 8.51 | 8.51 | 0.35% | - |
| Sep 9, 2026 | 8.52 | 8.57 | 8.48 | 8.48 | 8.48 | -0.35% | - |
| Sep 8, 2026 | 8.61 | 8.61 | 8.51 | 8.51 | 8.51 | -1.28% | - |
| Sep 7, 2026 | 8.69 | 8.69 | 8.52 | 8.62 | 8.62 | -11.13% | 50 |
| Sep 4, 2026 | 8.46 | 9.90 | 8.42 | 9.70 | 9.70 | -1.02% | 50 |
| Sep 3, 2026 | 8.44 | 9.80 | 8.44 | 9.80 | 9.80 | -3.92% | 550 |
| Sep 2, 2026 | 8.46 | 10.20 | 8.41 | 10.20 | 10.20 | 20.43% | 500 |
| Sep 1, 2026 | 8.85 | 8.86 | 8.47 | 8.47 | 8.47 | -3.42% | - |
| Aug 31, 2026 | 8.85 | 8.86 | 8.77 | 8.77 | 8.77 | -0.90% | - |
| Aug 28, 2026 | 8.77 | 8.85 | 8.77 | 8.85 | 8.85 | -1.01% | - |
| Aug 27, 2026 | 9.03 | 9.03 | 8.93 | 8.94 | 8.94 | -1.87% | - |
| Aug 26, 2026 | 9.14 | 9.19 | 9.11 | 9.11 | 9.11 | -0.44% | - |
| Aug 25, 2026 | 8.96 | 9.15 | 8.92 | 9.15 | 9.15 | 2.58% | - |
| Aug 24, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | -0.67% | - |
| Aug 21, 2026 | 9.00 | 9.12 | 8.98 | 8.98 | 8.98 | 0.34% | - |
| Aug 20, 2026 | 8.89 | 8.95 | 8.89 | 8.95 | 8.95 | 1.94% | - |
| Aug 19, 2026 | 8.91 | 8.91 | 8.78 | 8.78 | 8.78 | -1.57% | - |
| Aug 18, 2026 | 9.16 | 9.16 | 8.92 | 8.92 | 8.92 | -2.73% | - |
| Aug 17, 2026 | 9.27 | 9.27 | 9.17 | 9.17 | 9.17 | -1.19% | - |