ASR Nederland N.V. (AMS:ASRNL)
Netherlands
· Delayed Price · Currency is EUR 64.36
+0.36 (0.56%)
Apr 28, 2026, 5:35 PM CET
ASR Nederland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.14 | 64.62 | 64.00 | 64.36 | 64.36 | 0.56% | 415,057 |
| Apr 27, 2026 | 63.48 | 64.12 | 63.22 | 64.00 | 64.00 | 0.79% | 538,694 |
| Apr 24, 2026 | 63.16 | 63.76 | 62.98 | 63.50 | 63.50 | 0.03% | 278,182 |
| Apr 23, 2026 | 63.30 | 63.54 | 62.76 | 63.48 | 63.48 | -0.25% | 325,190 |
| Apr 22, 2026 | 64.14 | 64.36 | 63.64 | 63.64 | 63.64 | -0.59% | 452,267 |
| Apr 21, 2026 | 63.68 | 64.52 | 63.56 | 64.02 | 64.02 | 0.53% | 372,069 |
| Apr 20, 2026 | 63.96 | 64.28 | 63.00 | 63.68 | 63.68 | -1.12% | 418,006 |
| Apr 17, 2026 | 63.80 | 64.44 | 63.56 | 64.40 | 64.40 | 0.91% | 697,292 |
| Apr 16, 2026 | 63.70 | 64.12 | 63.44 | 63.82 | 63.82 | 0.19% | 523,112 |
| Apr 15, 2026 | 62.92 | 64.36 | 62.78 | 63.70 | 63.70 | 1.50% | 542,534 |
| Apr 14, 2026 | 62.24 | 62.80 | 62.16 | 62.76 | 62.76 | 1.26% | 478,770 |
| Apr 13, 2026 | 61.46 | 61.98 | 61.28 | 61.98 | 61.98 | 0.68% | 418,954 |
| Apr 10, 2026 | 62.00 | 62.22 | 61.56 | 61.56 | 61.56 | -0.61% | 341,433 |
| Apr 9, 2026 | 61.68 | 62.04 | 61.58 | 61.94 | 61.94 | 1.04% | 350,584 |
| Apr 8, 2026 | 62.34 | 62.60 | 61.30 | 61.30 | 61.30 | 1.02% | 613,058 |
| Apr 7, 2026 | 61.04 | 61.58 | 60.58 | 60.68 | 60.68 | -0.39% | 450,207 |
| Apr 2, 2026 | 60.40 | 61.04 | 60.12 | 60.92 | 60.92 | 0.33% | 415,692 |
| Apr 1, 2026 | 60.12 | 60.90 | 60.10 | 60.72 | 60.72 | 2.60% | 547,602 |
| Mar 31, 2026 | 58.66 | 59.58 | 58.66 | 59.18 | 59.18 | 0.75% | 638,998 |
| Mar 30, 2026 | 57.96 | 58.74 | 57.52 | 58.74 | 58.74 | 1.28% | 775,618 |
| Mar 27, 2026 | 58.48 | 58.62 | 57.99 | 58.00 | 58.00 | -0.45% | 483,131 |
| Mar 26, 2026 | 58.50 | 58.74 | 58.02 | 58.26 | 58.26 | -1.05% | 512,859 |
| Mar 25, 2026 | 58.98 | 59.36 | 58.48 | 58.88 | 58.88 | 1.17% | 646,261 |
| Mar 24, 2026 | 58.04 | 58.34 | 57.66 | 58.20 | 58.20 | 0.45% | 602,375 |
| Mar 23, 2026 | 56.54 | 58.86 | 55.96 | 57.94 | 57.94 | 0.80% | 728,922 |
| Mar 20, 2026 | 58.44 | 58.60 | 57.48 | 57.48 | 57.48 | -0.55% | 1,533,520 |
| Mar 19, 2026 | 58.76 | 59.14 | 57.76 | 57.80 | 57.80 | -2.63% | 647,437 |
| Mar 18, 2026 | 59.18 | 59.94 | 59.18 | 59.36 | 59.36 | 0.78% | 618,701 |
| Mar 17, 2026 | 57.90 | 59.46 | 57.90 | 58.90 | 58.90 | 1.41% | 444,928 |
| Mar 16, 2026 | 57.94 | 58.34 | 57.58 | 58.08 | 58.08 | 0.10% | 401,573 |
| Mar 13, 2026 | 57.96 | 58.76 | 57.78 | 58.02 | 58.02 | -0.31% | 529,364 |
| Mar 12, 2026 | 58.56 | 58.60 | 57.80 | 58.20 | 58.20 | -0.82% | 540,843 |
| Mar 11, 2026 | 58.34 | 58.68 | 58.00 | 58.68 | 58.68 | 0.20% | 500,902 |
| Mar 10, 2026 | 58.66 | 59.32 | 58.32 | 58.56 | 58.56 | 2.06% | 644,792 |
| Mar 9, 2026 | 56.92 | 57.44 | 56.12 | 57.38 | 57.38 | -0.24% | 457,292 |
| 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 |