Asta Energy Solutions AG 1AST
VIE · Austria · Distribution Services
€58.80-4.20 (-6.67%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €58.80 | -6.67% | €61.20 | €61.20 | €58.40 | 378 |
| 2026-09-30 | €63.00 | -3.08% | €62.40 | €63.00 | €61.40 | 92 |
| 2026-09-29 | €65.00 | +3.83% | €62.00 | €65.00 | €62.00 | 201 |
| 2026-09-28 | €62.60 | +3.64% | €62.40 | €62.60 | €61.20 | 511 |
| 2026-09-25 | €60.40 | +2.72% | €62.00 | €62.00 | €58.40 | 38 |
| 2026-09-24 | €58.80 | -3.29% | €60.80 | €60.80 | €58.40 | 187 |
| 2026-09-23 | €60.80 | -2.88% | €62.60 | €62.60 | €60.00 | 244 |
| 2026-09-22 | €62.60 | +1.29% | €62.00 | €62.60 | €59.60 | 296 |
| 2026-09-21 | €61.80 | +3.34% | €61.00 | €61.80 | €60.20 | 100 |
| 2026-09-18 | €59.80 | -4.78% | €61.40 | €62.00 | €59.80 | 53 |
| 2026-09-17 | €62.80 | -2.18% | €58.80 | €62.80 | €58.80 | 48 |
| 2026-09-16 | €64.20 | +14.64% | €57.00 | €65.00 | €56.60 | 1.38K |
| 2026-09-15 | €56.00 | -3.78% | €57.20 | €57.40 | €56.00 | 568 |
| 2026-09-14 | €58.20 | -15.41% | €58.40 | €60.20 | €57.20 | 2.22K |
| 2026-09-11 | €68.80 | +5.52% | €64.40 | €68.80 | €64.40 | 180 |
| 2026-09-10 | €65.20 | +0.93% | €65.80 | €67.40 | €64.00 | 375 |
| 2026-09-09 | €64.60 | +0.62% | €65.40 | €67.00 | €64.60 | 341 |
| 2026-09-08 | €64.20 | +0.63% | €62.40 | €65.80 | €62.40 | 953 |
| 2026-09-07 | €63.80 | +0.95% | €65.00 | €65.00 | €62.80 | 666 |
| 2026-09-04 | €63.20 | +3.61% | €61.80 | €63.20 | €61.80 | 365 |
| 2026-09-03 | €61.00 | +0.33% | €60.40 | €61.40 | €60.40 | 163 |
| 2026-09-02 | €60.80 | +1.00% | €60.80 | €61.40 | €60.80 | 103 |
| 2026-09-01 | €60.20 | -3.83% | €61.60 | €61.60 | €60.20 | 168 |
| 2026-08-31 | €62.60 | +7.56% | €60.80 | €62.60 | €59.60 | 595 |
| 2026-08-28 | €58.20 | -0.68% | €61.00 | €61.00 | €58.20 | 339 |
| 2026-08-27 | €58.60 | +8.52% | €55.40 | €60.00 | €55.40 | 644 |
| 2026-08-26 | €54.00 | -1.10% | €52.00 | €56.40 | €52.00 | 434 |
| 2026-08-25 | €54.60 | -2.50% | €56.60 | €56.60 | €54.60 | 321 |
| 2026-08-24 | €56.00 | -8.20% | €59.00 | €59.00 | €56.00 | 198 |
| 2026-08-21 | €61.00 | +4.45% | €58.40 | €61.00 | €58.40 | 66 |
| 2026-08-20 | €58.40 | -0.34% | €58.80 | €58.80 | €57.60 | 617 |
| 2026-08-19 | €58.60 | +6.16% | €56.80 | €59.00 | €56.80 | 583 |
| 2026-08-18 | €55.20 | +2.60% | €52.80 | €56.60 | €51.00 | 1.19K |
| 2026-08-17 | €53.80 | -0.74% | €54.00 | €54.60 | €53.20 | 680 |
| 2026-08-14 | €54.20 | 0.00% | €54.60 | €55.00 | €53.20 | 431 |
| 2026-08-13 | €54.20 | -3.21% | €55.80 | €57.00 | €53.40 | 823 |
| 2026-08-12 | €56.00 | +1.82% | €56.40 | €56.60 | €55.00 | 1.04K |
| 2026-08-11 | €55.00 | -2.83% | €55.40 | €56.00 | €53.80 | 977 |
| 2026-08-10 | €56.60 | 0.00% | €56.80 | €56.80 | €55.20 | 175 |
| 2026-08-07 | €56.60 | 0.00% | €56.20 | €57.00 | €55.60 | 171 |
| 2026-08-06 | €56.60 | -5.03% | €57.80 | €57.80 | €55.80 | 608 |
| 2026-08-05 | €59.60 | +7.19% | €56.80 | €59.60 | €56.80 | 312 |
| 2026-08-04 | €55.60 | +6.92% | €54.80 | €56.80 | €54.80 | 166 |
| 2026-08-03 | €52.00 | -0.76% | €53.00 | €53.00 | €52.00 | 454 |
| 2026-07-31 | €52.40 | -2.24% | €55.00 | €56.80 | €52.40 | 672 |
| 2026-07-30 | €53.60 | +3.08% | €52.00 | €53.60 | €51.40 | 473 |
| 2026-07-29 | €52.00 | -7.14% | €52.60 | €53.20 | €52.00 | 479 |
| 2026-07-28 | €56.00 | -9.09% | €61.40 | €61.40 | €56.00 | 540 |
| 2026-07-27 | €61.60 | +1.32% | €62.40 | €62.40 | €60.80 | 53 |
| 2026-07-24 | €60.80 | 0.00% | €61.20 | €62.80 | €60.80 | 28 |
| 2026-07-23 | €60.80 | -1.62% | €62.40 | €62.40 | €60.40 | 100 |
| 2026-07-22 | €61.80 | +3.00% | €61.00 | €65.00 | €61.00 | 2.22K |
| 2026-07-21 | €60.00 | 0.00% | €60.40 | €61.20 | €60.00 | 114 |
| 2026-07-20 | €60.00 | -2.91% | €61.40 | €63.00 | €60.00 | 531 |
| 2026-07-17 | €61.80 | -3.74% | €61.00 | €63.00 | €61.00 | 785 |
| 2026-07-16 | €64.20 | +0.94% | €64.40 | €64.60 | €63.00 | 140 |
| 2026-07-15 | €63.60 | -1.55% | €65.80 | €66.00 | €63.00 | 691 |
| 2026-07-14 | €64.60 | +0.94% | €62.80 | €65.60 | €61.40 | 835 |
| 2026-07-13 | €64.00 | 0.00% | €65.00 | €65.00 | €63.40 | 1.15K |
| 2026-07-10 | €64.00 | -1.84% | €64.40 | €64.60 | €62.20 | 227 |
| 2026-07-09 | €65.20 | +2.19% | €66.00 | €66.00 | €64.80 | 177 |
| 2026-07-08 | €63.80 | +0.95% | €63.40 | €63.80 | €60.00 | 651 |
| 2026-07-07 | €63.20 | -10.73% | €69.80 | €69.80 | €62.00 | 317 |
| 2026-07-06 | €70.80 | -1.12% | €73.20 | €73.20 | €69.00 | 295 |
| 2026-07-03 | €71.60 | +4.37% | €69.80 | €71.80 | €69.40 | 269 |
| 2026-07-02 | €68.60 | -0.87% | €69.60 | €69.60 | €67.40 | 232 |
| 2026-07-01 | €69.20 | 0.00% | €69.20 | €70.80 | €69.20 | 58 |
| 2026-06-30 | €69.20 | +7.12% | €66.40 | €69.20 | €65.40 | 779 |
| 2026-06-29 | €64.60 | -1.52% | €65.80 | €66.20 | €64.00 | 388 |
| 2026-06-26 | €65.60 | -4.37% | €67.40 | €67.40 | €65.00 | 596 |
| 2026-06-25 | €68.60 | -2.83% | €71.00 | €71.00 | €67.40 | 514 |
| 2026-06-24 | €70.60 | -5.36% | €72.60 | €72.80 | €70.00 | 487 |
| 2026-06-23 | €74.60 | -1.58% | €74.40 | €74.80 | €73.00 | 479 |
| 2026-06-22 | €75.80 | -2.82% | €76.20 | €79.00 | €74.20 | 2.44K |
| 2026-06-19 | €78.00 | +7.14% | €72.00 | €78.00 | €72.00 | 1.48K |
| 2026-06-18 | €72.80 | 0.00% | €73.40 | €73.40 | €72.40 | 307 |
| 2026-06-17 | €72.80 | +2.25% | €71.20 | €73.00 | €69.40 | 1.07K |
| 2026-06-16 | €71.20 | -2.47% | €75.00 | €76.00 | €71.20 | 1.31K |
| 2026-06-15 | €73.00 | +5.49% | €72.00 | €73.00 | €70.80 | 1.29K |
| 2026-06-12 | €69.20 | +5.49% | €67.40 | €70.00 | €65.80 | 1.68K |
| 2026-06-11 | €65.60 | -0.61% | €66.00 | €68.00 | €65.20 | 1.48K |
| 2026-06-10 | €66.00 | -4.90% | €67.80 | €67.80 | €63.40 | 1.17K |
| 2026-06-09 | €69.40 | +2.36% | €67.00 | €72.00 | €66.60 | 777 |
| 2026-06-08 | €67.80 | -2.87% | €67.80 | €69.00 | €67.20 | 582 |
| 2026-06-05 | €69.80 | -7.92% | €75.80 | €76.20 | €69.80 | 1.31K |
| 2026-06-04 | €75.80 | -0.26% | €75.60 | €75.80 | €73.40 | 3 |
| 2026-06-03 | €76.00 | +2.98% | €72.60 | €76.00 | €70.80 | 901 |
| 2026-06-02 | €73.80 | +3.07% | €72.40 | €74.80 | €72.20 | 1.17K |
| 2026-06-01 | €71.60 | +3.17% | €70.40 | €72.40 | €69.60 | 652 |
| 2026-05-29 | €69.40 | -3.88% | €72.60 | €73.00 | €65.40 | 1.57K |