ASR Nederland N.V. (AMS:ASRNL)
Netherlands
· Delayed Price · Currency is EUR 57.88
+0.24 (0.42%)
At close: Dec 5, 2025
ASR Nederland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 58.10 | 58.60 | 57.82 | 58.40 | 58.40 | 0.38% | 353,000 |
| Oct 13, 2025 | 58.40 | 58.40 | 57.88 | 58.18 | 58.18 | 0.31% | 296,339 |
| Oct 10, 2025 | 58.02 | 58.50 | 57.94 | 58.00 | 58.00 | 0.21% | 384,821 |
| Oct 9, 2025 | 57.54 | 58.44 | 57.54 | 57.88 | 57.88 | 0.28% | 335,376 |
| Oct 8, 2025 | 57.62 | 57.96 | 57.28 | 57.72 | 57.72 | 0.28% | 267,335 |
| Oct 7, 2025 | 57.74 | 57.90 | 56.94 | 57.56 | 57.56 | 1.45% | 430,026 |
| Oct 6, 2025 | 57.28 | 57.28 | 55.96 | 56.74 | 56.74 | -0.77% | 447,284 |
| Oct 3, 2025 | 57.54 | 57.78 | 57.06 | 57.18 | 57.18 | -0.42% | 259,283 |
| Oct 2, 2025 | 58.06 | 58.06 | 57.12 | 57.42 | 57.42 | -1.00% | 472,583 |
| Oct 1, 2025 | 57.88 | 58.00 | 57.16 | 58.00 | 58.00 | 0.38% | 430,877 |
| Sep 30, 2025 | 57.58 | 57.92 | 57.38 | 57.78 | 57.78 | 0.87% | 472,164 |
| Sep 29, 2025 | 57.36 | 57.46 | 57.06 | 57.28 | 57.28 | 0.21% | 379,380 |
| Sep 26, 2025 | 57.14 | 57.30 | 56.98 | 57.16 | 57.16 | 0.70% | 441,619 |
| Sep 25, 2025 | 56.70 | 56.88 | 56.52 | 56.76 | 56.76 | -0.35% | 425,932 |
| Sep 24, 2025 | 57.20 | 57.26 | 56.94 | 56.96 | 56.96 | -0.42% | 439,107 |
| Sep 23, 2025 | 57.50 | 57.58 | 57.06 | 57.20 | 57.20 | -0.35% | 309,027 |
| Sep 22, 2025 | 57.64 | 57.64 | 57.16 | 57.40 | 57.40 | -0.45% | 363,764 |
| Sep 19, 2025 | 57.52 | 57.78 | 57.28 | 57.66 | 57.66 | 0.21% | 956,283 |
| Sep 18, 2025 | 57.10 | 57.54 | 56.96 | 57.54 | 57.54 | 0.38% | 440,845 |
| Sep 17, 2025 | 56.98 | 57.40 | 56.52 | 57.32 | 57.32 | 0.74% | 638,263 |
| Sep 16, 2025 | 58.40 | 58.46 | 56.80 | 56.90 | 56.90 | -3.03% | 723,191 |
| Sep 15, 2025 | 58.84 | 59.00 | 58.58 | 58.68 | 58.68 | 0.20% | 326,797 |
| Sep 12, 2025 | 58.12 | 58.66 | 57.98 | 58.56 | 58.56 | 1.07% | 419,142 |
| Sep 11, 2025 | 57.70 | 58.04 | 57.66 | 57.94 | 57.94 | 0.42% | 394,272 |
| Sep 10, 2025 | 58.48 | 58.48 | 57.48 | 57.70 | 57.70 | -0.86% | 451,392 |
| Sep 9, 2025 | 57.94 | 58.20 | 57.86 | 58.20 | 58.20 | 0.80% | 367,162 |
| Sep 8, 2025 | 57.74 | 57.82 | 57.44 | 57.74 | 57.74 | - | 341,587 |
| Sep 5, 2025 | 58.66 | 58.66 | 57.62 | 57.74 | 57.74 | -1.10% | 1,420,176 |
| Sep 4, 2025 | 58.54 | 58.78 | 57.90 | 58.38 | 58.38 | -0.55% | 488,581 |
| Sep 3, 2025 | 57.52 | 58.70 | 57.20 | 58.70 | 58.70 | 1.66% | 1,113,985 |
| Sep 2, 2025 | 59.02 | 59.14 | 57.74 | 57.74 | 57.74 | -2.47% | 433,879 |
| Sep 1, 2025 | 59.24 | 59.44 | 58.96 | 59.20 | 59.20 | -0.13% | 204,811 |
| Aug 29, 2025 | 59.52 | 59.72 | 58.96 | 59.28 | 59.28 | -0.64% | 284,349 |
| Aug 28, 2025 | 60.00 | 60.14 | 58.92 | 59.66 | 59.66 | -0.27% | 296,542 |
| Aug 27, 2025 | 60.44 | 60.96 | 59.48 | 59.82 | 59.82 | -2.67% | 513,575 |
| Aug 26, 2025 | 61.92 | 61.92 | 61.16 | 61.46 | 60.19 | -1.38% | 747,701 |
| Aug 25, 2025 | 63.32 | 63.34 | 62.32 | 62.32 | 61.03 | -1.49% | 530,373 |
| Aug 22, 2025 | 62.60 | 63.58 | 62.54 | 63.26 | 61.95 | 1.25% | 554,896 |
| Aug 21, 2025 | 62.30 | 62.48 | 61.62 | 62.48 | 61.19 | 0.45% | 467,194 |
| Aug 20, 2025 | 62.40 | 62.58 | 60.04 | 62.20 | 60.91 | 1.83% | 700,954 |
| Aug 19, 2025 | 61.12 | 61.40 | 61.00 | 61.08 | 59.82 | 0.33% | 365,726 |
| Aug 18, 2025 | 61.40 | 61.42 | 60.74 | 60.88 | 59.62 | -0.69% | 299,948 |
| Aug 15, 2025 | 61.26 | 61.46 | 60.96 | 61.30 | 60.03 | 0.59% | 248,939 |
| Aug 14, 2025 | 60.94 | 61.40 | 60.80 | 60.94 | 59.68 | 0.53% | 338,626 |
| Aug 13, 2025 | 60.68 | 60.82 | 60.50 | 60.62 | 59.37 | 0.23% | 231,185 |
| Aug 12, 2025 | 60.68 | 60.80 | 60.28 | 60.48 | 59.23 | 0.03% | 419,140 |
| Aug 11, 2025 | 60.32 | 60.78 | 60.12 | 60.46 | 59.21 | 0.63% | 410,516 |
| Aug 8, 2025 | 59.70 | 60.46 | 59.44 | 60.08 | 58.84 | 0.70% | 414,538 |
| Aug 7, 2025 | 59.00 | 59.72 | 59.00 | 59.66 | 58.43 | 1.29% | 327,742 |
| Aug 6, 2025 | 58.70 | 59.12 | 58.54 | 58.90 | 57.68 | 0.65% | 325,386 |
| Aug 5, 2025 | 58.86 | 58.86 | 58.42 | 58.52 | 57.31 | 0.07% | 349,138 |
| Aug 4, 2025 | 57.64 | 58.50 | 57.64 | 58.48 | 57.27 | 2.02% | 484,670 |
| Aug 1, 2025 | 57.94 | 58.00 | 56.84 | 57.32 | 56.14 | -1.78% | 428,562 |
| Jul 31, 2025 | 58.46 | 58.68 | 58.20 | 58.36 | 57.15 | 0.10% | 415,922 |
| Jul 30, 2025 | 58.32 | 58.64 | 58.20 | 58.30 | 57.10 | 0.03% | 134,282 |
| Jul 29, 2025 | 57.62 | 58.34 | 57.60 | 58.28 | 57.08 | 1.22% | 314,860 |
| Jul 28, 2025 | 57.98 | 58.18 | 57.36 | 57.58 | 56.39 | -0.21% | 145,143 |
| Jul 25, 2025 | 58.18 | 58.18 | 57.52 | 57.70 | 56.51 | -0.89% | 240,542 |
| Jul 24, 2025 | 58.70 | 58.82 | 58.12 | 58.22 | 57.02 | 0.45% | 269,431 |
| Jul 23, 2025 | 58.00 | 58.26 | 57.84 | 57.96 | 56.76 | 0.62% | 262,853 |
| Jul 22, 2025 | 57.70 | 57.84 | 57.26 | 57.60 | 56.41 | -0.31% | 219,601 |
| Jul 21, 2025 | 58.00 | 58.00 | 57.54 | 57.78 | 56.59 | 0.03% | 172,852 |