ASR Nederland N.V. (VIE:ASRN)
Austria · Delayed Price · Currency is EUR 72.84
-0.72 (-0.98%)
At close: Sep 9, 2026
VIE:ASRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 73.28 | 73.28 | 72.64 | 72.84 | 72.84 | -0.98% | - |
| Sep 8, 2026 | 73.94 | 73.94 | 73.54 | 73.56 | 73.56 | -0.68% | - |
| Sep 7, 2026 | 74.16 | 74.16 | 73.94 | 74.06 | 74.06 | -0.62% | - |
| Sep 4, 2026 | 74.16 | 74.52 | 74.16 | 74.52 | 74.52 | 0.68% | - |
| Sep 3, 2026 | 73.24 | 74.02 | 73.24 | 74.02 | 74.02 | 1.56% | - |
| Sep 2, 2026 | 73.02 | 73.02 | 72.32 | 72.88 | 72.88 | 0.25% | - |
| Sep 1, 2026 | 72.78 | 72.78 | 72.12 | 72.70 | 72.70 | -0.52% | - |
| Aug 31, 2026 | 72.42 | 73.08 | 72.42 | 73.08 | 73.08 | 1.61% | - |
| Aug 28, 2026 | 71.34 | 71.92 | 71.34 | 71.92 | 71.92 | 1.99% | - |
| Aug 27, 2026 | 69.90 | 70.52 | 69.36 | 70.52 | 70.52 | 0.77% | - |
| Aug 26, 2026 | 70.22 | 70.22 | 69.96 | 69.98 | 69.98 | 0.65% | - |
| Aug 25, 2026 | 70.68 | 70.92 | 70.68 | 70.92 | 69.53 | 1.14% | - |
| Aug 24, 2026 | 69.56 | 70.12 | 69.56 | 70.12 | 68.75 | 1.27% | - |
| Aug 21, 2026 | 68.92 | 69.24 | 68.82 | 69.24 | 67.88 | -0.57% | - |
| Aug 20, 2026 | 69.26 | 69.64 | 69.00 | 69.64 | 68.28 | -0.91% | - |
| Aug 19, 2026 | 70.50 | 70.50 | 70.28 | 70.28 | 68.90 | -0.85% | - |
| Aug 18, 2026 | 70.68 | 70.88 | 70.38 | 70.88 | 69.49 | 0.43% | - |
| Aug 17, 2026 | 70.82 | 70.86 | 70.58 | 70.58 | 69.20 | -0.14% | - |
| Aug 14, 2026 | 70.10 | 70.68 | 70.10 | 70.68 | 69.29 | 0.28% | - |
| Aug 13, 2026 | 70.52 | 70.52 | 70.48 | 70.48 | 69.10 | 0.17% | - |
| Aug 12, 2026 | 70.88 | 70.88 | 70.36 | 70.36 | 68.98 | -0.34% | - |
| Aug 11, 2026 | 71.22 | 71.22 | 70.48 | 70.60 | 69.22 | -0.34% | - |
| Aug 10, 2026 | 70.86 | 70.86 | 70.70 | 70.84 | 69.45 | -0.62% | - |
| Aug 7, 2026 | 70.94 | 71.28 | 70.68 | 71.28 | 69.88 | 0.28% | - |
| Aug 6, 2026 | 70.76 | 71.16 | 70.76 | 71.08 | 69.69 | 1.08% | - |
| Aug 5, 2026 | 70.44 | 70.44 | 70.06 | 70.32 | 68.94 | -0.14% | - |
| Aug 4, 2026 | 70.60 | 70.60 | 70.42 | 70.42 | 69.04 | -0.23% | - |
| Aug 3, 2026 | 71.18 | 71.18 | 70.30 | 70.58 | 69.20 | -0.37% | - |
| Jul 31, 2026 | 70.60 | 70.84 | 70.60 | 70.84 | 69.45 | 0.23% | - |
| Jul 30, 2026 | 69.78 | 70.68 | 69.78 | 70.68 | 69.29 | 2.20% | - |
| Jul 29, 2026 | 69.78 | 69.78 | 69.16 | 69.16 | 67.80 | -0.69% | - |
| Jul 28, 2026 | 70.14 | 70.14 | 69.52 | 69.64 | 68.28 | -0.83% | - |
| Jul 27, 2026 | 70.26 | 70.26 | 69.96 | 70.22 | 68.84 | 0.52% | - |
| Jul 24, 2026 | 70.02 | 70.02 | 69.86 | 69.86 | 68.49 | 0.32% | - |
| Jul 23, 2026 | 70.44 | 70.64 | 69.64 | 69.64 | 68.28 | -1.28% | - |
| Jul 22, 2026 | 70.02 | 70.86 | 70.02 | 70.54 | 69.16 | 1.26% | - |
| Jul 21, 2026 | 69.68 | 69.68 | 69.48 | 69.66 | 68.29 | 0.14% | - |
| Jul 20, 2026 | 69.60 | 69.98 | 69.56 | 69.56 | 68.20 | -0.09% | - |
| Jul 17, 2026 | 69.06 | 69.62 | 69.06 | 69.62 | 68.26 | 0.55% | - |
| Jul 16, 2026 | 69.14 | 69.26 | 69.00 | 69.24 | 67.88 | 0.09% | - |
| Jul 15, 2026 | 68.86 | 69.28 | 68.86 | 69.18 | 67.82 | 0.73% | - |
| Jul 14, 2026 | 67.76 | 68.68 | 67.72 | 68.68 | 67.33 | 1.42% | - |
| Jul 13, 2026 | 68.16 | 68.30 | 67.72 | 67.72 | 66.39 | -0.38% | - |
| Jul 10, 2026 | 68.20 | 68.20 | 67.74 | 67.98 | 66.65 | - | - |
| Jul 9, 2026 | 68.12 | 68.12 | 67.46 | 67.98 | 66.65 | 0.59% | - |
| Jul 8, 2026 | 67.52 | 68.26 | 67.10 | 67.58 | 66.26 | 0.72% | - |
| Jul 7, 2026 | 67.00 | 67.46 | 67.00 | 67.10 | 65.78 | -0.06% | - |
| Jul 6, 2026 | 66.80 | 67.14 | 66.80 | 67.14 | 65.82 | 0.33% | - |
| Jul 3, 2026 | 66.74 | 67.00 | 66.74 | 66.92 | 65.61 | -0.09% | - |
| Jul 2, 2026 | 66.08 | 66.98 | 66.08 | 66.98 | 65.67 | 1.27% | - |