Astarta Holding PLC (FRA:Z6J)
Germany · Delayed Price · Currency is EUR 9.11
-0.04 (-0.44%)
At close: Aug 26, 2026
FRA:Z6J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.29 | 9.37 | 9.28 | 9.28 | 9.28 | -1.07% | - |
| Aug 13, 2026 | 9.40 | 9.43 | 9.38 | 9.38 | 9.38 | -0.21% | - |
| Aug 12, 2026 | 9.38 | 9.43 | 9.38 | 9.40 | 9.40 | 1.40% | - |
| Aug 11, 2026 | 9.31 | 9.31 | 9.26 | 9.27 | 9.27 | -0.64% | - |
| Aug 10, 2026 | 9.29 | 9.48 | 9.29 | 9.33 | 9.33 | -1.48% | - |
| Aug 7, 2026 | 9.43 | 9.47 | 9.33 | 9.47 | 9.47 | 1.39% | - |
| Aug 6, 2026 | 9.42 | 9.42 | 9.34 | 9.34 | 9.34 | 0.76% | - |
| Aug 5, 2026 | 9.43 | 9.51 | 9.27 | 9.27 | 9.27 | -2.01% | - |
| Aug 4, 2026 | 9.43 | 9.46 | 9.43 | 9.46 | 9.46 | 2.16% | - |
| Aug 3, 2026 | 9.35 | 9.36 | 9.26 | 9.26 | 9.26 | 0.11% | - |
| Jul 31, 2026 | 9.42 | 9.42 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Jul 30, 2026 | 9.51 | 9.51 | 9.43 | 9.45 | 9.45 | 0.75% | - |
| Jul 29, 2026 | 9.22 | 9.40 | 9.22 | 9.38 | 9.38 | 1.52% | - |
| Jul 28, 2026 | 9.20 | 9.34 | 9.20 | 9.24 | 9.24 | - | - |
| Jul 27, 2026 | 9.42 | 9.42 | 9.17 | 9.24 | 9.24 | 0.54% | - |
| Jul 24, 2026 | 9.41 | 9.41 | 9.19 | 9.19 | 9.19 | -2.03% | - |
| Jul 23, 2026 | 9.57 | 9.57 | 9.38 | 9.38 | 9.38 | -1.47% | - |
| Jul 22, 2026 | 9.40 | 9.52 | 9.18 | 9.52 | 9.52 | 2.26% | - |
| Jul 21, 2026 | 9.49 | 9.49 | 9.31 | 9.31 | 9.31 | -0.96% | - |
| Jul 20, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | -2.29% | - |
| Jul 17, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.58% | - |
| Jul 14, 2026 | 9.43 | 9.47 | 9.39 | 9.47 | 9.47 | - | - |
| Jul 13, 2026 | 9.50 | 9.50 | 9.47 | 9.47 | 9.47 | -0.84% | - |
| Jul 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -17.53% | 450 |
| Jul 6, 2026 | 11.66 | 11.66 | 11.58 | 11.58 | 11.58 | -4.14% | 140 |
| Jun 16, 2026 | 10.26 | 12.08 | 10.26 | 12.08 | 12.08 | 17.74% | 30 |
| Jun 15, 2026 | 10.24 | 10.30 | 10.24 | 10.26 | 10.26 | 0.39% | - |
| Jun 12, 2026 | 10.18 | 10.22 | 10.14 | 10.22 | 10.22 | 0.99% | - |
| Jun 11, 2026 | 10.32 | 10.32 | 10.12 | 10.12 | 10.12 | -3.62% | - |
| Jun 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -12.50% | - |
| Jun 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 458 |
| May 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.65% | 50 |
| May 26, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -10.10% | 400 |
| May 21, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.59% | 90 |
| May 12, 2026 | 12.42 | 13.88 | 12.04 | 13.88 | 13.88 | 7.43% | 241 |
| May 11, 2026 | 12.84 | 12.92 | 12.84 | 12.92 | 12.92 | 11.57% | 1,689 |
| May 8, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -4.61% | - |
| Apr 24, 2026 | 10.38 | 12.14 | 10.34 | 12.14 | 12.14 | 17.86% | 255 |
| Apr 23, 2026 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | -0.58% | - |
| Apr 22, 2026 | 10.38 | 10.40 | 10.36 | 10.36 | 10.36 | -0.38% | - |
| Apr 21, 2026 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | -0.38% | - |
| Apr 20, 2026 | 10.46 | 10.46 | 10.32 | 10.44 | 10.44 | 0.58% | 965 |
| Apr 17, 2026 | 10.30 | 10.38 | 10.26 | 10.38 | 10.38 | 1.37% | - |