ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	61.80	61.84	60.52	60.84	60.84	-0.25%	20,453
Feb 11, 2026	61.51	61.90	60.90	60.99	60.99	-1.57%	148,715
Feb 10, 2026	62.54	62.32	61.34	61.96	61.96	-0.85%	14,305
Feb 9, 2026	62.68	62.84	62.14	62.49	62.49	0.32%	12,893
Feb 6, 2026	61.06	62.50	61.50	62.29	62.29	1.10%	18,495
Feb 5, 2026	62.91	62.92	61.45	61.62	61.62	-1.30%	76,749
Feb 4, 2026	63.05	63.04	61.90	62.43	62.43	-0.56%	406,136
Feb 3, 2026	62.76	63.02	62.54	62.78	62.78	0.96%	87,773
Feb 2, 2026	61.21	62.20	60.86	62.18	62.18	1.68%	58,627
Jan 30, 2026	61.06	61.44	60.86	61.15	61.15	-0.37%	56,811
Jan 29, 2026	61.04	61.56	60.95	61.38	61.38	0.86%	58,051
Jan 28, 2026	60.69	61.16	60.46	60.86	60.86	0.33%	35,200
Jan 27, 2026	60.47	61.04	60.26	60.66	60.66	0.70%	135,120
Jan 26, 2026	59.93	60.56	60.00	60.23	60.23	0.72%	95,426
Jan 23, 2026	61.00	60.84	59.79	59.80	59.80	-1.39%	43,938
Jan 22, 2026	61.00	61.18	60.38	60.64	60.64	-0.07%	25,821
Jan 21, 2026	61.00	61.20	60.08	60.68	60.68	-0.10%	91,821
Jan 20, 2026	61.12	61.40	60.32	60.74	60.74	-1.03%	36,835
Jan 19, 2026	60.94	61.90	60.96	61.37	61.37	0.07%	7,575
Jan 16, 2026	61.49	61.60	61.10	61.33	61.33	-0.02%	161,636
Jan 15, 2026	61.21	61.64	60.92	61.34	61.34	0.74%	297,812
Jan 14, 2026	60.30	61.20	60.20	60.89	60.89	-0.03%	22,899
Jan 13, 2026	61.14	61.28	60.28	60.91	60.91	0.25%	44,288
Jan 12, 2026	60.16	61.34	60.14	60.76	60.76	-0.24%	71,934
Jan 9, 2026	61.55	61.62	60.54	60.91	60.91	-0.27%	15,255
Jan 8, 2026	59.15	61.40	59.22	61.07	61.07	2.84%	27,347
Jan 7, 2026	62.15	63.60	59.30	59.38	59.38	-4.04%	179,251
Jan 6, 2026	62.17	62.70	61.58	61.88	61.88	0.04%	202,100
Jan 5, 2026	61.64	61.86	60.52	61.86	61.86	0.93%	38,250
Jan 2, 2026	61.08	61.56	59.94	61.29	61.29	1.16%	18,680
Dec 31, 2025	60.94	61.00	60.50	60.59	60.58	-0.25%	2,980
Dec 30, 2025	60.67	60.88	60.48	60.74	60.74	0.41%	8,630
Dec 29, 2025	60.69	60.78	60.38	60.49	60.49	-0.54%	22,254
Dec 24, 2025	60.88	60.84	60.50	60.82	60.82	0.20%	2,655
Dec 23, 2025	60.98	60.80	60.46	60.70	60.70	0.33%	30,086
Dec 22, 2025	60.00	60.66	59.86	60.50	60.50	0.76%	11,747
Dec 19, 2025	59.61	60.38	59.72	60.04	60.04	0.47%	45,613
Dec 18, 2025	59.89	59.92	59.46	59.76	59.76	0.17%	306,918
Dec 17, 2025	59.79	59.84	59.44	59.66	59.66	0.31%	29,105
Dec 16, 2025	59.87	59.88	59.38	59.48	59.48	-0.24%	17,839
Dec 15, 2025	58.99	59.80	58.94	59.62	59.62	1.67%	34,049
Dec 12, 2025	58.95	59.20	58.54	58.64	58.64	-0.38%	200,107
Dec 11, 2025	58.29	59.08	58.36	58.87	58.87	0.69%	160,946
Dec 10, 2025	59.09	58.94	58.10	58.46	58.46	-0.95%	38,992
Dec 9, 2025	58.29	59.26	58.38	59.02	59.02	2.08%	20,792
Dec 8, 2025	57.94	59.02	57.78	57.82	57.82	-0.08%	16,855
Dec 5, 2025	57.64	58.14	57.48	57.87	57.87	0.70%	20,841
Dec 4, 2025	57.60	57.70	57.11	57.46	57.46	-0.09%	17,627
Dec 3, 2025	57.90	57.88	57.10	57.52	57.52	-0.95%	33,108
Dec 2, 2025	58.58	58.56	57.84	58.07	58.07	0.14%	17,861