ASTA Energy Solutions AG (VIE:1AST)
Austria · Delayed Price · Currency is EUR 58.20
-1.20 (-2.02%)
At close: Oct 8, 2026
VIE:1AST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 61.00 | 61.20 | 58.20 | 58.20 | 58.20 | -2.02% | 140 |
| Oct 7, 2026 | 61.80 | 61.80 | 59.40 | 59.40 | 59.40 | -3.57% | 125 |
| Oct 6, 2026 | 58.40 | 62.80 | 58.40 | 61.60 | 61.60 | 6.57% | 433 |
| Oct 5, 2026 | 58.80 | 58.80 | 56.20 | 57.80 | 57.80 | -3.34% | 98 |
| Oct 2, 2026 | 60.20 | 61.00 | 59.60 | 59.80 | 59.80 | 1.70% | 57 |
| Oct 1, 2026 | 61.20 | 61.20 | 58.40 | 58.80 | 58.80 | -6.67% | 378 |
| Sep 30, 2026 | 62.40 | 63.00 | 61.40 | 63.00 | 63.00 | -3.08% | 92 |
| Sep 29, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.83% | 201 |
| Sep 28, 2026 | 62.40 | 62.60 | 61.20 | 62.60 | 62.60 | 3.64% | 511 |
| Sep 25, 2026 | 62.00 | 62.00 | 58.40 | 60.40 | 60.40 | 2.72% | 38 |
| Sep 24, 2026 | 60.80 | 60.80 | 58.40 | 58.80 | 58.80 | -3.29% | 187 |
| Sep 23, 2026 | 62.60 | 62.60 | 60.00 | 60.80 | 60.80 | -2.88% | 244 |
| Sep 22, 2026 | 62.00 | 62.60 | 59.60 | 62.60 | 62.60 | 1.29% | 296 |
| Sep 21, 2026 | 61.00 | 61.80 | 60.20 | 61.80 | 61.80 | 3.34% | 100 |
| Sep 18, 2026 | 61.40 | 62.00 | 59.80 | 59.80 | 59.80 | -4.78% | 53 |
| Sep 17, 2026 | 58.80 | 62.80 | 58.80 | 62.80 | 62.80 | -2.18% | 48 |
| Sep 16, 2026 | 57.00 | 65.00 | 56.60 | 64.20 | 64.20 | 14.64% | 1,383 |
| Sep 15, 2026 | 57.20 | 57.40 | 56.00 | 56.00 | 56.00 | -3.78% | 568 |
| Sep 14, 2026 | 58.40 | 60.20 | 57.20 | 58.20 | 58.20 | -15.41% | 2,215 |
| Sep 11, 2026 | 64.40 | 68.80 | 64.40 | 68.80 | 68.80 | 5.52% | 180 |
| Sep 10, 2026 | 65.80 | 67.40 | 64.00 | 65.20 | 65.20 | 0.93% | 375 |
| Sep 9, 2026 | 65.40 | 67.00 | 64.60 | 64.60 | 64.60 | 0.62% | 341 |
| Sep 8, 2026 | 62.40 | 65.80 | 62.40 | 64.20 | 64.20 | 0.63% | 953 |
| Sep 7, 2026 | 65.00 | 65.00 | 62.80 | 63.80 | 63.80 | 0.95% | 666 |
| Sep 4, 2026 | 61.80 | 63.20 | 61.80 | 63.20 | 63.20 | 3.61% | 365 |
| Sep 3, 2026 | 60.40 | 61.40 | 60.40 | 61.00 | 61.00 | 0.33% | 163 |
| Sep 2, 2026 | 60.80 | 61.40 | 60.80 | 60.80 | 60.80 | 1.00% | 103 |
| Sep 1, 2026 | 61.60 | 61.60 | 60.20 | 60.20 | 60.20 | -3.83% | 168 |
| Aug 31, 2026 | 60.80 | 62.60 | 59.60 | 62.60 | 62.60 | 7.56% | 595 |
| Aug 28, 2026 | 61.00 | 61.00 | 58.20 | 58.20 | 58.20 | -0.68% | 339 |
| Aug 27, 2026 | 55.40 | 60.00 | 55.40 | 58.60 | 58.60 | 8.52% | 644 |
| Aug 26, 2026 | 52.00 | 56.40 | 52.00 | 54.00 | 54.00 | -1.10% | 434 |
| Aug 25, 2026 | 56.60 | 56.60 | 54.60 | 54.60 | 54.60 | -2.50% | 321 |
| Aug 24, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -8.20% | 198 |
| Aug 21, 2026 | 58.40 | 61.00 | 58.40 | 61.00 | 61.00 | 4.45% | 66 |
| Aug 20, 2026 | 58.80 | 58.80 | 57.60 | 58.40 | 58.40 | -0.34% | 617 |
| Aug 19, 2026 | 56.80 | 59.00 | 56.80 | 58.60 | 58.60 | 6.16% | 583 |
| Aug 18, 2026 | 52.80 | 56.60 | 51.00 | 55.20 | 55.20 | 2.60% | 1,185 |
| Aug 17, 2026 | 54.00 | 54.60 | 53.20 | 53.80 | 53.80 | -0.74% | 680 |
| Aug 14, 2026 | 54.60 | 55.00 | 53.20 | 54.20 | 54.20 | - | 431 |
| Aug 13, 2026 | 55.80 | 57.00 | 53.40 | 54.20 | 54.20 | -3.21% | 823 |
| Aug 12, 2026 | 56.40 | 56.60 | 55.00 | 56.00 | 56.00 | 1.82% | 1,042 |
| Aug 11, 2026 | 55.40 | 56.00 | 53.80 | 55.00 | 55.00 | -2.83% | 977 |
| Aug 10, 2026 | 56.80 | 56.80 | 55.20 | 56.60 | 56.60 | - | 175 |
| Aug 7, 2026 | 56.20 | 57.00 | 55.60 | 56.60 | 56.60 | - | 171 |
| Aug 6, 2026 | 57.80 | 57.80 | 55.80 | 56.60 | 56.60 | -5.03% | 608 |
| Aug 5, 2026 | 56.80 | 59.60 | 56.80 | 59.60 | 59.60 | 7.19% | 312 |
| Aug 4, 2026 | 54.80 | 56.80 | 54.80 | 55.60 | 55.60 | 6.92% | 166 |
| Aug 3, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.76% | 454 |
| Jul 31, 2026 | 55.00 | 56.80 | 52.40 | 52.40 | 52.40 | -2.24% | 672 |