ASTA Energy Solutions AG (VIE:1AST)
Austria · Delayed Price · Currency is EUR 61.80
-2.40 (-3.74%)
At close: Jul 17, 2026
VIE:1AST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 61.00 | 63.00 | 61.00 | 61.80 | 61.80 | -3.74% | 785 |
| Jul 16, 2026 | 64.40 | 64.60 | 63.00 | 64.20 | 64.20 | 0.94% | 140 |
| Jul 15, 2026 | 65.80 | 66.00 | 63.00 | 63.60 | 63.60 | -1.55% | 691 |
| Jul 14, 2026 | 62.80 | 65.60 | 61.40 | 64.60 | 64.60 | 0.94% | 835 |
| Jul 13, 2026 | 65.00 | 65.00 | 63.40 | 64.00 | 64.00 | - | 1,154 |
| Jul 10, 2026 | 64.40 | 64.60 | 62.20 | 64.00 | 64.00 | -1.84% | 227 |
| Jul 9, 2026 | 66.00 | 66.00 | 64.80 | 65.20 | 65.20 | 2.19% | 177 |
| Jul 8, 2026 | 63.40 | 63.80 | 60.00 | 63.80 | 63.80 | 0.95% | 651 |
| Jul 7, 2026 | 69.80 | 69.80 | 62.00 | 63.20 | 63.20 | -10.73% | 317 |
| Jul 6, 2026 | 73.20 | 73.20 | 69.00 | 70.80 | 70.80 | -1.12% | 295 |
| Jul 3, 2026 | 69.80 | 71.80 | 69.40 | 71.60 | 71.60 | 4.37% | 269 |
| Jul 2, 2026 | 69.60 | 69.60 | 67.40 | 68.60 | 68.60 | -0.87% | 232 |
| Jul 1, 2026 | 69.20 | 70.80 | 69.20 | 69.20 | 69.20 | - | 58 |
| Jun 30, 2026 | 66.40 | 69.20 | 65.40 | 69.20 | 69.20 | 7.12% | 779 |
| Jun 29, 2026 | 65.80 | 66.20 | 64.00 | 64.60 | 64.60 | -1.52% | 388 |
| Jun 26, 2026 | 67.40 | 67.40 | 65.00 | 65.60 | 65.60 | -4.37% | 596 |
| Jun 25, 2026 | 71.00 | 71.00 | 67.40 | 68.60 | 68.60 | -2.83% | 514 |
| Jun 24, 2026 | 72.60 | 72.80 | 70.00 | 70.60 | 70.60 | -5.36% | 487 |
| Jun 23, 2026 | 74.40 | 74.80 | 73.00 | 74.60 | 74.60 | -1.58% | 479 |
| Jun 22, 2026 | 76.20 | 79.00 | 74.20 | 75.80 | 75.80 | -2.82% | 2,444 |
| Jun 19, 2026 | 72.00 | 78.00 | 72.00 | 78.00 | 78.00 | 7.14% | 1,475 |
| Jun 18, 2026 | 73.40 | 73.40 | 72.40 | 72.80 | 72.80 | - | 307 |
| Jun 17, 2026 | 71.20 | 73.00 | 69.40 | 72.80 | 72.80 | 2.25% | 1,070 |
| Jun 16, 2026 | 75.00 | 76.00 | 71.20 | 71.20 | 71.20 | -2.47% | 1,305 |
| Jun 15, 2026 | 72.00 | 73.00 | 70.80 | 73.00 | 73.00 | 5.49% | 1,292 |
| Jun 12, 2026 | 67.40 | 70.00 | 65.80 | 69.20 | 69.20 | 5.49% | 1,675 |
| Jun 11, 2026 | 66.00 | 68.00 | 65.20 | 65.60 | 65.60 | -0.61% | 1,484 |
| Jun 10, 2026 | 67.80 | 67.80 | 63.40 | 66.00 | 66.00 | -4.90% | 1,173 |
| Jun 9, 2026 | 67.00 | 72.00 | 66.60 | 69.40 | 69.40 | 2.36% | 777 |
| Jun 8, 2026 | 67.80 | 69.00 | 67.20 | 67.80 | 67.80 | -2.87% | 582 |
| Jun 5, 2026 | 75.80 | 76.20 | 69.80 | 69.80 | 69.80 | -7.92% | 1,313 |
| Jun 4, 2026 | 75.60 | 75.80 | 73.40 | 75.80 | 75.80 | -0.26% | 3 |
| Jun 3, 2026 | 72.60 | 76.00 | 70.80 | 76.00 | 76.00 | 2.98% | 901 |
| Jun 2, 2026 | 72.40 | 74.80 | 72.20 | 73.80 | 73.80 | 3.07% | 1,174 |
| Jun 1, 2026 | 70.40 | 72.40 | 69.60 | 71.60 | 71.60 | 3.17% | 652 |
| May 29, 2026 | 72.60 | 73.00 | 65.40 | 69.40 | 69.40 | -3.88% | 1,572 |
| May 28, 2026 | 73.20 | 73.80 | 71.00 | 72.20 | 72.20 | -2.43% | 641 |
| May 27, 2026 | 78.20 | 79.80 | 74.00 | 74.00 | 74.00 | -2.89% | 1,757 |
| May 26, 2026 | 75.60 | 80.00 | 74.80 | 76.20 | 76.20 | 3.25% | 4,172 |
| May 25, 2026 | 72.00 | 73.80 | 69.00 | 73.80 | 73.80 | 2.79% | 522 |
| May 22, 2026 | 68.40 | 71.80 | 68.20 | 71.80 | 71.80 | 6.21% | 1,322 |
| May 21, 2026 | 66.60 | 69.40 | 66.60 | 67.60 | 67.60 | - | 1,050 |
| May 20, 2026 | 63.20 | 67.60 | 63.00 | 67.60 | 67.60 | 9.03% | 390 |
| May 19, 2026 | 65.00 | 65.20 | 61.80 | 62.00 | 62.00 | -4.32% | 1,305 |
| May 18, 2026 | 62.00 | 66.40 | 61.20 | 64.80 | 64.80 | 3.51% | 1,627 |
| May 15, 2026 | 62.00 | 64.00 | 62.00 | 62.60 | 62.60 | 2.62% | 1,042 |
| May 14, 2026 | 62.00 | 62.40 | 61.00 | 61.00 | 61.00 | -1.29% | 703 |
| May 13, 2026 | 63.20 | 64.20 | 60.20 | 61.80 | 61.80 | - | 703 |
| May 12, 2026 | 59.00 | 62.80 | 58.80 | 61.80 | 61.80 | 6.55% | 2,098 |
| May 11, 2026 | 59.00 | 59.60 | 57.60 | 58.00 | 58.00 | -1.69% | 516 |