ASR Nederland N.V. ASRNL
EURONEXT · Netherlands · Finance
€71.00-1.16 (-1.61%)
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 | €71.00 | -1.61% | €71.52 | €71.72 | €70.58 | 666.58K |
| 2026-09-30 | €72.16 | -1.18% | €73.26 | €73.64 | €71.88 | 435.32K |
| 2026-09-29 | €73.02 | -0.30% | €73.06 | €73.62 | €72.95 | 305.28K |
| 2026-09-28 | €73.24 | -0.33% | €73.72 | €73.88 | €73.24 | 305.90K |
| 2026-09-25 | €73.48 | +1.02% | €72.96 | €74.22 | €72.92 | 430.63K |
| 2026-09-24 | €72.74 | +0.39% | €72.26 | €72.78 | €71.94 | 381.43K |
| 2026-09-23 | €72.46 | -0.85% | €73.18 | €73.46 | €72.46 | 409.04K |
| 2026-09-22 | €73.08 | -1.77% | €74.50 | €74.52 | €73.08 | 592.52K |
| 2026-09-21 | €74.40 | +0.43% | €74.30 | €74.84 | €74.08 | 369.10K |
| 2026-09-18 | €74.08 | -1.17% | €74.52 | €74.56 | €73.48 | 1.27M |
| 2026-09-17 | €74.96 | +0.67% | €74.46 | €74.96 | €74.32 | 555.46K |
| 2026-09-16 | €74.46 | +1.31% | €73.32 | €74.46 | €73.30 | 707.31K |
| 2026-09-15 | €73.50 | +0.38% | €73.08 | €73.50 | €72.46 | 735.41K |
| 2026-09-14 | €73.22 | -0.33% | €73.62 | €74.04 | €73.06 | 291.27K |
| 2026-09-11 | €73.46 | +1.10% | €73.02 | €73.84 | €73.00 | 270.39K |
| 2026-09-10 | €72.66 | -0.06% | €72.86 | €73.22 | €72.62 | 519.75K |
| 2026-09-09 | €72.70 | -1.65% | €73.46 | €73.46 | €72.46 | 571.78K |
| 2026-09-08 | €73.92 | -0.05% | €74.02 | €74.02 | €73.22 | 382.57K |
| 2026-09-07 | €73.96 | -0.62% | €74.20 | €74.22 | €73.80 | 196.85K |
| 2026-09-04 | €74.42 | +0.27% | €74.52 | €74.78 | €73.96 | 357.02K |
| 2026-09-03 | €74.22 | +1.39% | €73.28 | €74.30 | €73.08 | 587.59K |
| 2026-09-02 | €73.20 | +0.52% | €72.80 | €73.20 | €72.28 | 478.61K |
| 2026-09-01 | €72.82 | +0.41% | €72.68 | €72.96 | €71.88 | 463.32K |
| 2026-08-31 | €72.52 | +0.17% | €72.30 | €73.20 | €72.12 | 1.04M |
| 2026-08-28 | €72.40 | +2.32% | €71.24 | €72.40 | €71.22 | 481.49K |
| 2026-08-27 | €70.76 | +1.43% | €70.02 | €70.76 | €69.30 | 853.55K |
| 2026-08-26 | €69.76 | -1.44% | €69.96 | €70.28 | €69.66 | 361.79K |
| 2026-08-25 | €70.78 | +0.43% | €70.60 | €71.04 | €70.50 | 738.44K |
| 2026-08-24 | €70.48 | +1.47% | €69.58 | €70.48 | €69.36 | 482.46K |
| 2026-08-21 | €69.46 | +0.06% | €69.58 | €69.58 | €68.68 | 422.75K |
| 2026-08-20 | €69.42 | +0.20% | €69.60 | €69.86 | €68.70 | 570.48K |
| 2026-08-19 | €69.28 | -2.09% | €71.46 | €71.54 | €69.28 | 681.58K |
| 2026-08-18 | €70.76 | +0.48% | €70.44 | €71.06 | €70.20 | 415.68K |
| 2026-08-17 | €70.42 | -0.37% | €70.60 | €71.16 | €70.28 | 357.63K |
| 2026-08-14 | €70.68 | +0.97% | €70.02 | €70.78 | €69.96 | 266.75K |
| 2026-08-13 | €70.00 | -0.46% | €70.56 | €70.64 | €69.92 | 266.49K |
| 2026-08-12 | €70.32 | -0.26% | €70.74 | €70.88 | €70.15 | 356.18K |
| 2026-08-11 | €70.50 | -1.21% | €71.24 | €71.50 | €70.38 | 345.67K |
| 2026-08-10 | €71.36 | +0.71% | €70.76 | €71.36 | €70.58 | 245.29K |
| 2026-08-07 | €70.86 | +0.03% | €70.76 | €71.50 | €70.48 | 240.71K |
| 2026-08-06 | €70.84 | +0.51% | €70.58 | €71.28 | €70.50 | 326.57K |
| 2026-08-05 | €70.48 | +0.23% | €70.58 | €70.58 | €70.02 | 257.09K |
| 2026-08-04 | €70.32 | -0.31% | €70.62 | €70.66 | €70.22 | 253.16K |
| 2026-08-03 | €70.54 | -0.48% | €70.78 | €71.14 | €70.12 | 348.94K |
| 2026-07-31 | €70.88 | +0.57% | €70.36 | €71.12 | €70.26 | 323.15K |
| 2026-07-30 | €70.48 | +1.06% | €69.64 | €70.78 | €69.58 | 542.60K |
| 2026-07-29 | €69.74 | -0.03% | €69.76 | €70.00 | €69.04 | 348.08K |
| 2026-07-28 | €69.76 | -0.43% | €70.02 | €70.14 | €69.24 | 272.64K |
| 2026-07-27 | €70.06 | +0.14% | €70.10 | €70.43 | €69.82 | 285.39K |
| 2026-07-24 | €69.96 | +0.32% | €69.70 | €70.08 | €69.68 | 237.60K |
| 2026-07-23 | €69.74 | -1.30% | €70.66 | €70.74 | €69.58 | 320.52K |
| 2026-07-22 | €70.66 | +1.46% | €69.64 | €70.96 | €69.64 | 329.14K |
| 2026-07-21 | €69.64 | +0.23% | €69.70 | €69.86 | €69.20 | 217.84K |
| 2026-07-20 | €69.48 | -0.26% | €69.84 | €70.02 | €69.36 | 222.24K |
| 2026-07-17 | €69.66 | +0.49% | €68.90 | €69.70 | €68.90 | 234.52K |
| 2026-07-16 | €69.32 | -0.03% | €69.32 | €69.36 | €68.72 | 227.02K |
| 2026-07-15 | €69.34 | +0.32% | €69.10 | €69.54 | €68.58 | 384.55K |
| 2026-07-14 | €69.12 | +1.83% | €67.84 | €69.12 | €67.66 | 366.40K |
| 2026-07-13 | €67.88 | -0.24% | €68.14 | €68.40 | €67.62 | 396.67K |
| 2026-07-10 | €68.04 | -0.29% | €68.08 | €68.26 | €67.70 | 302.01K |
| 2026-07-09 | €68.24 | +0.65% | €67.90 | €68.26 | €67.28 | 462.82K |
| 2026-07-08 | €67.80 | +1.50% | €67.12 | €68.30 | €66.90 | 561.57K |
| 2026-07-07 | €66.80 | -0.30% | €67.22 | €67.56 | €66.80 | 373.43K |
| 2026-07-06 | €67.00 | +0.66% | €66.80 | €67.30 | €66.70 | 345.36K |
| 2026-07-03 | €66.56 | -0.03% | €66.82 | €67.14 | €66.56 | 402.12K |
| 2026-07-02 | €66.58 | +0.73% | €66.28 | €67.02 | €65.90 | 431.04K |
| 2026-07-01 | €66.10 | +0.09% | €66.04 | €66.20 | €65.54 | 524.15K |
| 2026-06-30 | €66.04 | +0.79% | €65.62 | €66.62 | €65.54 | 552.12K |
| 2026-06-29 | €65.52 | -0.97% | €66.32 | €66.34 | €65.52 | 370.66K |
| 2026-06-26 | €66.16 | +0.18% | €66.00 | €66.40 | €65.80 | 295.11K |
| 2026-06-25 | €66.04 | -0.03% | €66.04 | €66.84 | €65.94 | 328.48K |
| 2026-06-24 | €66.06 | -1.08% | €66.50 | €66.62 | €65.94 | 329.38K |
| 2026-06-23 | €66.78 | -0.24% | €66.68 | €67.02 | €66.56 | 324.66K |
| 2026-06-22 | €66.94 | +1.12% | €66.44 | €67.04 | €66.36 | 345.01K |
| 2026-06-19 | €66.20 | +0.91% | €65.64 | €66.32 | €65.22 | 804.64K |
| 2026-06-18 | €65.60 | -0.94% | €66.34 | €66.50 | €65.60 | 393.72K |
| 2026-06-17 | €66.22 | +0.21% | €66.04 | €66.28 | €65.42 | 463.95K |
| 2026-06-16 | €66.08 | +0.67% | €65.80 | €66.08 | €65.60 | 279.22K |
| 2026-06-15 | €65.64 | +0.31% | €66.00 | €66.12 | €65.20 | 376.36K |
| 2026-06-12 | €65.44 | +0.93% | €65.36 | €65.66 | €65.06 | 422.31K |
| 2026-06-11 | €64.84 | +1.38% | €64.00 | €65.14 | €63.76 | 452.75K |
| 2026-06-10 | €63.96 | +0.57% | €63.82 | €64.30 | €63.58 | 752.47K |
| 2026-06-09 | €63.60 | +0.47% | €63.44 | €64.46 | €63.40 | 424.36K |
| 2026-06-08 | €63.30 | +0.13% | €63.24 | €63.74 | €63.18 | 319.71K |
| 2026-06-05 | €63.22 | +0.35% | €63.02 | €63.48 | €63.00 | 274.51K |
| 2026-06-04 | €63.00 | +0.22% | €63.00 | €63.34 | €62.70 | 325.72K |
| 2026-06-03 | €62.86 | -0.91% | €63.18 | €63.70 | €62.86 | 333.70K |
| 2026-06-02 | €63.44 | 0.00% | €63.68 | €63.69 | €63.14 | 362.07K |
| 2026-06-01 | €63.44 | -1.34% | €64.00 | €64.08 | €62.48 | 653.94K |
| 2026-05-29 | €64.30 | -0.53% | €64.88 | €64.88 | €63.68 | 1.64M |