ASR Nederland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.72	36.72	36.40	36.51	36.51	-2.33%	5,700
Feb 9, 2026	37.16	37.41	37.06	37.38	37.38	1.00%	12,558
Feb 6, 2026	36.83	37.04	36.61	37.01	37.01	0.50%	12,474
Feb 5, 2026	36.80	36.89	36.38	36.83	36.83	-1.28%	6,146
Feb 4, 2026	36.96	37.34	36.79	37.30	37.30	0.93%	4,088
Feb 3, 2026	37.05	37.36	36.74	36.96	36.96	0.68%	5,224
Feb 2, 2026	36.68	36.72	36.41	36.71	36.71	1.05%	7,657
Jan 30, 2026	37.07	37.07	36.14	36.33	36.33	-1.01%	17,037
Jan 29, 2026	36.61	36.70	36.33	36.70	36.70	0.66%	5,508
Jan 28, 2026	36.36	37.01	36.27	36.46	36.46	-0.34%	13,251
Jan 27, 2026	36.10	36.99	36.10	36.59	36.59	2.22%	18,216
Jan 26, 2026	35.68	36.16	35.67	35.79	35.79	0.59%	14,161
Jan 23, 2026	35.20	35.78	35.11	35.58	35.58	0.11%	12,224
Jan 22, 2026	35.51	35.69	35.49	35.54	35.54	-1.09%	16,133
Jan 21, 2026	35.38	35.93	35.26	35.93	35.93	-0.44%	15,633
Jan 20, 2026	35.36	36.16	35.36	36.09	36.09	0.90%	34,391
Jan 16, 2026	35.78	36.10	35.52	35.77	35.77	0.81%	7,530
Jan 15, 2026	35.57	36.21	35.48	35.48	35.48	-0.31%	5,899
Jan 14, 2026	35.45	35.95	35.40	35.59	35.59	1.14%	4,480
Jan 13, 2026	35.48	35.60	35.09	35.19	35.19	-1.43%	15,902
Jan 12, 2026	35.33	35.82	35.33	35.70	35.70	1.05%	13,042
Jan 9, 2026	35.36	35.52	35.18	35.33	35.33	-0.79%	11,280
Jan 8, 2026	35.55	35.98	35.54	35.61	35.61	2.90%	11,128
Jan 7, 2026	34.88	34.88	34.54	34.61	34.61	-4.10%	4,110
Jan 6, 2026	36.27	36.27	35.94	36.08	36.08	-0.36%	7,246
Jan 5, 2026	35.60	36.29	35.60	36.22	36.22	1.25%	19,591
Jan 2, 2026	35.82	35.91	35.69	35.77	35.77	0.51%	12,287
Dec 31, 2025	35.65	35.65	35.44	35.59	35.59	-0.36%	3,394
Dec 30, 2025	35.79	36.00	35.62	35.72	35.72	0.73%	5,851
Dec 29, 2025	36.21	36.29	35.46	35.46	35.46	-0.66%	31,674
Dec 26, 2025	35.74	35.79	35.65	35.70	35.70	-1.48%	10,904
Dec 24, 2025	35.72	36.44	35.72	36.23	36.23	1.05%	8,010
Dec 23, 2025	35.67	35.89	35.61	35.85	35.85	0.70%	3,582
Dec 22, 2025	35.49	35.73	35.43	35.61	35.61	0.71%	13,807
Dec 19, 2025	35.14	35.87	35.14	35.36	35.36	1.17%	8,864
Dec 18, 2025	34.96	35.11	34.88	34.95	34.95	0.10%	4,065
Dec 17, 2025	34.95	35.20	34.76	34.91	34.91	-0.85%	6,799
Dec 16, 2025	35.21	35.55	34.87	35.21	35.21	0.54%	8,635
Dec 15, 2025	34.97	35.11	34.91	35.02	35.02	1.74%	12,572
Dec 12, 2025	34.38	34.42	34.19	34.42	34.42	-0.38%	16,296
Dec 11, 2025	34.57	34.65	34.33	34.55	34.55	0.85%	10,049
Dec 10, 2025	33.98	34.48	33.92	34.26	34.26	0.23%	8,287
Dec 9, 2025	34.36	34.41	34.11	34.18	34.18	1.54%	11,476
Dec 8, 2025	33.74	33.75	33.59	33.66	33.66	0.12%	18,271
Dec 5, 2025	33.75	33.75	33.48	33.62	33.62	0.42%	12,302
Dec 4, 2025	33.42	33.56	33.41	33.48	33.48	-0.22%	12,354
Dec 3, 2025	33.37	33.91	33.29	33.56	33.56	-0.19%	14,223
Dec 2, 2025	33.82	33.82	33.41	33.62	33.62	-1.26%	19,957
Dec 1, 2025	34.10	34.29	33.77	34.05	34.05	-0.88%	14,633
Nov 28, 2025	33.64	34.35	33.64	34.35	34.35	2.84%	5,132