ASR Nederland N.V. (AMS:ASRNL)
Netherlands
· Delayed Price · Currency is EUR 57.52
-0.70 (-1.20%)
At close: Mar 6, 2026
ASR Nederland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.58 | 58.64 | 56.68 | 57.52 | 57.52 | -1.20% | 581,442 |
| Mar 5, 2026 | 58.80 | 59.04 | 58.02 | 58.22 | 58.22 | -1.02% | 736,946 |
| Mar 4, 2026 | 59.12 | 59.42 | 58.68 | 58.82 | 58.82 | -0.27% | 659,501 |
| Mar 3, 2026 | 60.50 | 60.58 | 58.24 | 58.98 | 58.98 | -3.41% | 851,538 |
| Mar 2, 2026 | 59.84 | 61.14 | 59.58 | 61.06 | 61.06 | -0.62% | 565,357 |
| Feb 27, 2026 | 62.20 | 62.43 | 61.00 | 61.44 | 61.44 | -1.44% | 834,700 |
| Feb 26, 2026 | 61.50 | 62.60 | 61.30 | 62.34 | 62.34 | 1.04% | 502,619 |
| Feb 25, 2026 | 61.98 | 62.30 | 61.36 | 61.70 | 61.70 | -0.10% | 516,994 |
| Feb 24, 2026 | 62.34 | 62.48 | 61.30 | 61.76 | 61.76 | -0.99% | 577,384 |
| Feb 23, 2026 | 63.22 | 63.64 | 62.22 | 62.38 | 62.38 | -0.61% | 529,031 |
| Feb 20, 2026 | 61.92 | 62.76 | 61.38 | 62.76 | 62.76 | 1.82% | 618,192 |
| Feb 19, 2026 | 61.62 | 62.48 | 61.36 | 61.64 | 61.64 | 0.85% | 585,158 |
| Feb 18, 2026 | 61.60 | 62.16 | 60.76 | 61.12 | 61.12 | -0.39% | 866,808 |
| Feb 17, 2026 | 61.14 | 61.60 | 61.02 | 61.36 | 61.36 | 0.36% | 560,629 |
| Feb 16, 2026 | 60.56 | 61.24 | 60.54 | 61.14 | 61.14 | 1.63% | 428,769 |
| Feb 13, 2026 | 61.10 | 61.76 | 59.74 | 60.16 | 60.16 | -1.25% | 577,644 |
| Feb 12, 2026 | 61.74 | 62.04 | 60.54 | 60.92 | 60.92 | -0.10% | 613,038 |
| Feb 11, 2026 | 61.46 | 61.80 | 60.88 | 60.98 | 60.98 | -0.81% | 460,688 |
| Feb 10, 2026 | 62.32 | 62.40 | 61.36 | 61.48 | 61.48 | -1.95% | 418,415 |
| Feb 9, 2026 | 62.52 | 62.88 | 62.08 | 62.70 | 62.70 | 0.45% | 386,120 |
| Feb 6, 2026 | 61.60 | 62.52 | 61.50 | 62.42 | 62.42 | 1.33% | 384,619 |
| Feb 5, 2026 | 62.50 | 62.90 | 61.46 | 61.60 | 61.60 | -1.75% | 609,079 |
| Feb 4, 2026 | 62.82 | 63.00 | 61.94 | 62.70 | 62.70 | 0.26% | 539,549 |
| Feb 3, 2026 | 62.76 | 63.06 | 62.54 | 62.54 | 62.54 | 0.58% | 442,556 |
| Feb 2, 2026 | 61.24 | 62.20 | 61.06 | 62.18 | 62.18 | 1.63% | 487,395 |
| Jan 30, 2026 | 61.40 | 61.48 | 60.84 | 61.18 | 61.18 | - | 437,684 |
| Jan 29, 2026 | 61.20 | 61.58 | 60.92 | 61.18 | 61.18 | 0.20% | 265,633 |
| Jan 28, 2026 | 60.70 | 61.16 | 60.46 | 61.06 | 61.06 | 0.63% | 263,985 |
| Jan 27, 2026 | 60.36 | 61.04 | 60.18 | 60.68 | 60.68 | 0.90% | 419,570 |
| Jan 26, 2026 | 60.52 | 60.54 | 60.00 | 60.14 | 60.14 | 0.17% | 266,911 |
| Jan 23, 2026 | 60.62 | 60.84 | 59.78 | 60.04 | 60.04 | -0.79% | 404,554 |
| Jan 22, 2026 | 60.80 | 61.18 | 60.50 | 60.52 | 60.52 | 0.46% | 312,972 |
| Jan 21, 2026 | 61.08 | 61.48 | 60.02 | 60.24 | 60.24 | -0.63% | 341,472 |
| Jan 20, 2026 | 61.36 | 61.36 | 60.32 | 60.62 | 60.62 | -1.53% | 285,468 |
| Jan 19, 2026 | 61.00 | 61.94 | 60.86 | 61.56 | 61.56 | - | 277,648 |
| Jan 16, 2026 | 61.52 | 61.56 | 61.10 | 61.56 | 61.56 | 0.26% | 214,682 |
| Jan 15, 2026 | 61.20 | 61.68 | 60.98 | 61.40 | 61.40 | 0.56% | 271,895 |
| Jan 14, 2026 | 60.26 | 61.22 | 60.16 | 61.06 | 61.06 | 0.96% | 434,868 |
| Jan 13, 2026 | 61.26 | 61.26 | 60.26 | 60.48 | 60.48 | -1.31% | 425,050 |
| Jan 12, 2026 | 60.40 | 61.36 | 60.14 | 61.28 | 61.28 | 1.22% | 349,140 |
| Jan 9, 2026 | 61.62 | 61.68 | 60.54 | 60.54 | 60.54 | -1.27% | 264,165 |
| Jan 8, 2026 | 59.38 | 61.38 | 59.34 | 61.32 | 61.32 | 3.09% | 435,099 |
| Jan 7, 2026 | 61.98 | 61.98 | 59.28 | 59.48 | 59.48 | -3.72% | 758,138 |
| Jan 6, 2026 | 62.28 | 62.66 | 61.58 | 61.78 | 61.78 | -0.13% | 370,140 |
| Jan 5, 2026 | 61.54 | 61.86 | 60.50 | 61.86 | 61.86 | 1.05% | 318,992 |
| Jan 2, 2026 | 60.92 | 61.58 | 60.74 | 61.22 | 61.22 | 0.99% | 247,347 |
| Dec 31, 2025 | 60.94 | 60.94 | 60.48 | 60.62 | 60.62 | -0.43% | 109,894 |
| Dec 30, 2025 | 60.60 | 60.88 | 60.44 | 60.88 | 60.88 | 0.66% | 144,365 |
| Dec 29, 2025 | 60.70 | 60.72 | 60.28 | 60.48 | 60.48 | -0.23% | 207,426 |
| Dec 24, 2025 | 60.54 | 60.84 | 60.52 | 60.62 | 60.62 | -0.13% | 39,238 |
| Dec 23, 2025 | 60.80 | 60.82 | 60.46 | 60.70 | 60.70 | 0.07% | 200,991 |
| Dec 22, 2025 | 60.00 | 60.66 | 59.84 | 60.66 | 60.66 | 0.66% | 262,407 |
| Dec 19, 2025 | 60.00 | 60.36 | 59.86 | 60.26 | 60.26 | 0.57% | 763,740 |
| Dec 18, 2025 | 59.70 | 59.92 | 59.44 | 59.92 | 59.92 | 0.57% | 268,226 |
| Dec 17, 2025 | 59.42 | 59.84 | 59.42 | 59.58 | 59.58 | 0.10% | 271,701 |
| Dec 16, 2025 | 59.60 | 59.88 | 59.36 | 59.52 | 59.52 | -0.20% | 242,112 |
| Dec 15, 2025 | 59.00 | 59.82 | 58.86 | 59.64 | 59.64 | 1.84% | 333,261 |
| Dec 12, 2025 | 58.98 | 59.20 | 58.50 | 58.56 | 58.56 | -0.27% | 279,148 |
| Dec 11, 2025 | 58.54 | 59.08 | 58.32 | 58.72 | 58.72 | 0.44% | 262,252 |
| Dec 10, 2025 | 58.92 | 58.92 | 58.08 | 58.46 | 58.46 | -0.95% | 360,961 |
| Dec 9, 2025 | 58.40 | 59.26 | 58.34 | 59.02 | 59.02 | 1.48% | 320,050 |
| Dec 8, 2025 | 57.92 | 58.20 | 57.78 | 58.16 | 58.16 | 0.48% | 209,209 |
| Dec 5, 2025 | 57.64 | 58.14 | 57.42 | 57.88 | 57.88 | 0.42% | 303,850 |
| Dec 4, 2025 | 57.34 | 57.72 | 57.10 | 57.64 | 57.64 | 0.84% | 299,449 |
| Dec 3, 2025 | 57.78 | 57.88 | 57.06 | 57.16 | 57.16 | -1.18% | 447,164 |
| Dec 2, 2025 | 58.32 | 58.56 | 57.84 | 57.84 | 57.84 | -0.34% | 286,310 |
| Dec 1, 2025 | 58.20 | 58.22 | 57.74 | 58.04 | 58.04 | -0.21% | 195,580 |
| Nov 28, 2025 | 58.44 | 58.46 | 58.16 | 58.16 | 58.16 | -0.41% | 203,160 |
| Nov 27, 2025 | 57.94 | 58.54 | 57.86 | 58.40 | 58.40 | 0.93% | 272,583 |
| Nov 26, 2025 | 57.38 | 58.00 | 57.28 | 57.86 | 57.86 | 0.94% | 309,287 |
| Nov 25, 2025 | 56.70 | 57.38 | 56.56 | 57.32 | 57.32 | 1.16% | 344,709 |
| Nov 24, 2025 | 57.54 | 57.58 | 56.44 | 56.66 | 56.66 | -1.29% | 685,655 |
| Nov 21, 2025 | 57.18 | 57.60 | 56.88 | 57.40 | 57.40 | -0.31% | 279,009 |
| Nov 20, 2025 | 57.36 | 57.98 | 57.24 | 57.58 | 57.58 | 1.09% | 333,637 |
| Nov 19, 2025 | 56.90 | 57.32 | 56.56 | 56.96 | 56.96 | 0.04% | 387,108 |
| Nov 18, 2025 | 57.50 | 57.56 | 56.62 | 56.94 | 56.94 | -1.93% | 499,072 |
| Nov 17, 2025 | 58.52 | 58.54 | 57.84 | 58.06 | 58.06 | -0.75% | 250,027 |
| Nov 14, 2025 | 58.88 | 58.90 | 57.66 | 58.50 | 58.50 | -0.95% | 349,231 |
| Nov 13, 2025 | 59.00 | 59.20 | 58.82 | 59.06 | 59.06 | 0.54% | 350,260 |
| Nov 12, 2025 | 58.38 | 58.96 | 58.36 | 58.74 | 58.74 | 1.14% | 487,270 |
| Nov 11, 2025 | 58.12 | 58.22 | 57.46 | 58.08 | 58.08 | -0.17% | 319,828 |
| Nov 10, 2025 | 58.44 | 58.52 | 57.62 | 58.18 | 58.18 | 1.68% | 441,963 |
| Nov 7, 2025 | 57.72 | 57.92 | 57.04 | 57.22 | 57.22 | -0.87% | 253,252 |
| Nov 6, 2025 | 58.14 | 58.14 | 57.48 | 57.72 | 57.72 | -0.45% | 371,767 |
| Nov 5, 2025 | 57.70 | 57.98 | 57.42 | 57.98 | 57.98 | -0.03% | 301,935 |
| Nov 4, 2025 | 57.96 | 58.20 | 57.08 | 58.00 | 58.00 | -0.55% | 272,891 |
| Nov 3, 2025 | 58.00 | 58.42 | 57.90 | 58.32 | 58.32 | 0.73% | 207,191 |
| Oct 31, 2025 | 58.48 | 58.50 | 57.60 | 57.90 | 57.90 | -0.96% | 239,038 |
| Oct 30, 2025 | 57.70 | 58.52 | 57.68 | 58.46 | 58.46 | 1.49% | 389,260 |
| Oct 29, 2025 | 57.64 | 58.06 | 57.58 | 57.60 | 57.60 | -0.69% | 358,414 |
| Oct 28, 2025 | 57.66 | 58.00 | 57.28 | 58.00 | 58.00 | 0.76% | 285,608 |
| Oct 27, 2025 | 57.58 | 57.80 | 57.38 | 57.56 | 57.56 | 0.31% | 348,770 |
| Oct 24, 2025 | 57.24 | 57.46 | 56.78 | 57.38 | 57.38 | 0.21% | 259,595 |
| Oct 23, 2025 | 57.00 | 57.64 | 56.70 | 57.26 | 57.26 | 0.81% | 345,147 |
| Oct 22, 2025 | 56.66 | 56.84 | 56.26 | 56.80 | 56.80 | 0.53% | 269,237 |
| Oct 21, 2025 | 56.82 | 56.82 | 56.38 | 56.50 | 56.50 | -0.11% | 313,781 |
| Oct 20, 2025 | 56.84 | 56.92 | 56.38 | 56.56 | 56.56 | -0.04% | 218,320 |
| Oct 17, 2025 | 56.42 | 56.80 | 55.88 | 56.58 | 56.58 | -1.57% | 527,571 |
| Oct 16, 2025 | 57.58 | 57.70 | 56.62 | 57.48 | 57.48 | -0.31% | 595,388 |
| Oct 15, 2025 | 58.70 | 58.72 | 57.62 | 57.66 | 57.66 | -1.27% | 370,658 |