AST SpaceMobile, Inc. (BIT:1ASTS)
Italy
· Delayed Price · Currency is EUR 89.00
+9.00 (11.25%)
At close: Mar 4, 2026
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 80.50 | 83.00 | 79.50 | 83.00 | - | 3.75% | 182 |
| Mar 3, 2026 | 76.50 | 80.00 | 71.50 | 80.00 | 80.00 | 13.48% | 3,252 |
| Mar 2, 2026 | 64.50 | 71.00 | 63.00 | 70.50 | 70.50 | 4.44% | 533 |
| Feb 27, 2026 | 72.00 | 72.50 | 67.50 | 67.50 | 67.50 | -8.78% | 611 |
| Feb 26, 2026 | 70.50 | 74.00 | 69.50 | 74.00 | 74.00 | 2.78% | 558 |
| Feb 25, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1.41% | 2,503 |
| Feb 24, 2026 | 72.00 | 72.50 | 68.00 | 71.00 | 71.00 | - | 411 |
| Feb 23, 2026 | 68.50 | 70.00 | 65.50 | 71.00 | 71.00 | - | 559 |
| Feb 20, 2026 | 74.50 | 75.00 | 71.00 | 71.00 | 71.00 | -1.39% | 249 |
| Feb 19, 2026 | 73.00 | 73.00 | 70.50 | 72.00 | 72.00 | -2.04% | 457 |
| Feb 18, 2026 | 71.00 | 74.00 | 70.00 | 73.50 | 73.50 | 5.76% | 541 |
| Feb 17, 2026 | 68.50 | 71.00 | 67.00 | 69.50 | 69.50 | -1.42% | 335 |
| Feb 16, 2026 | 71.50 | 72.00 | 68.00 | 70.50 | 70.50 | - | 108 |
| Feb 13, 2026 | 69.50 | 71.00 | 67.50 | 70.50 | 70.50 | 2.17% | 1,328 |
| Feb 12, 2026 | 75.00 | 75.50 | 69.00 | 69.00 | 69.00 | -16.36% | 2,652 |
| Feb 11, 2026 | 84.50 | 87.00 | 80.00 | 82.50 | 82.50 | -1.79% | 898 |
| Feb 10, 2026 | 85.50 | 86.50 | 81.50 | 84.00 | 84.00 | -3.45% | 855 |
| Feb 9, 2026 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | 1.16% | 1,359 |
| Feb 6, 2026 | 76.00 | 84.50 | 76.00 | 86.00 | 86.00 | 3.61% | 1,521 |
| Feb 5, 2026 | 86.50 | 89.00 | 78.50 | 83.00 | 83.00 | -4.60% | 3,716 |
| Feb 4, 2026 | 97.00 | 97.50 | 85.50 | 87.00 | 87.00 | -9.84% | 1,897 |
| Feb 3, 2026 | 91.50 | 97.50 | 90.00 | 96.50 | 96.50 | 6.63% | 618 |
| Feb 2, 2026 | 95.00 | 95.00 | 88.50 | 90.50 | 90.50 | -5.73% | 1,087 |
| Jan 30, 2026 | 99.50 | 109.00 | 95.00 | 96.00 | 96.00 | -1.03% | 6,743 |
| Jan 29, 2026 | 101.00 | 104.00 | 97.50 | 97.00 | 97.00 | - | 936 |
| Jan 28, 2026 | 93.00 | 98.50 | 93.00 | 97.00 | 97.00 | 9.60% | 829 |
| Jan 27, 2026 | 90.00 | 90.50 | 86.00 | 88.50 | 88.50 | 1.14% | 608 |
| Jan 26, 2026 | 96.00 | 96.00 | 87.50 | 87.50 | 87.50 | -10.71% | 638 |
| Jan 23, 2026 | 102.00 | 102.00 | 97.50 | 98.00 | 98.00 | 5.38% | 940 |
| Jan 22, 2026 | 91.00 | 95.00 | 91.00 | 93.00 | 93.00 | 4.49% | 891 |
| Jan 21, 2026 | 96.50 | 100.00 | 89.00 | 89.00 | 89.00 | -11.00% | 1,576 |
| Jan 20, 2026 | 96.00 | 100.00 | 92.00 | 100.00 | 100.00 | -8.26% | 2,039 |
| Jan 19, 2026 | 103.00 | 104.00 | 102.00 | 109.00 | 109.00 | 9.00% | 416 |
| Jan 16, 2026 | 92.50 | 103.00 | 91.00 | 100.00 | 100.00 | 18.34% | 2,712 |
| Jan 15, 2026 | 82.00 | 85.00 | 80.00 | 84.50 | 84.50 | 6.29% | 648 |
| Jan 14, 2026 | 80.00 | 80.00 | 76.50 | 79.50 | 79.50 | -2.45% | 384 |
| Jan 13, 2026 | 84.00 | 84.50 | 80.50 | 81.50 | 81.50 | -1.21% | 523 |
| Jan 12, 2026 | 82.00 | 86.50 | 81.00 | 82.50 | 82.50 | -4.62% | 1,322 |
| Jan 9, 2026 | 76.50 | 86.50 | 76.50 | 86.50 | 86.50 | 10.90% | 945 |
| Jan 8, 2026 | 73.00 | 80.00 | 73.00 | 78.00 | 78.00 | -1.89% | 1,218 |
| Jan 7, 2026 | 82.00 | 82.50 | 77.50 | 79.50 | 79.50 | -4.79% | 1,648 |
| Jan 6, 2026 | 77.00 | 84.00 | 77.00 | 83.50 | 83.50 | 8.44% | 1,315 |
| Jan 5, 2026 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 19.38% | 1,930 |
| Jan 2, 2026 | 64.50 | 64.50 | 59.00 | 64.50 | 64.50 | - | 533 |
| Dec 30, 2025 | 62.00 | 65.00 | 62.00 | 64.50 | 64.50 | 4.03% | 188 |
| Dec 29, 2025 | 61.00 | 63.00 | 59.50 | 62.00 | 62.00 | -13.89% | 1,304 |
| Dec 23, 2025 | 71.00 | 71.50 | 70.00 | 72.00 | 72.00 | 1.41% | 477 |
| Dec 22, 2025 | 68.00 | 72.00 | 66.50 | 71.00 | 71.00 | 16.39% | 821 |
| Dec 19, 2025 | 59.00 | 60.00 | 58.00 | 61.00 | 61.00 | 7.96% | 564 |
| Dec 18, 2025 | 54.50 | 57.00 | 52.50 | 56.50 | 56.50 | 1.80% | 1,863 |
| Dec 17, 2025 | 60.00 | 60.00 | 55.50 | 55.50 | 55.50 | -1.77% | 261 |
| Dec 16, 2025 | 57.00 | 59.00 | 54.50 | 56.50 | 56.50 | -9.60% | 1,039 |
| Dec 15, 2025 | 65.00 | 66.50 | 61.50 | 62.50 | 62.50 | -3.85% | 792 |
| Dec 12, 2025 | 69.00 | 73.00 | 65.00 | 65.00 | 65.00 | -5.80% | 814 |
| Dec 11, 2025 | 67.50 | 70.00 | 66.00 | 69.00 | 69.00 | 5.34% | 1,390 |
| Dec 10, 2025 | 62.50 | 62.50 | 62.00 | 65.50 | 65.50 | 6.50% | 34 |
| Dec 9, 2025 | 63.00 | 63.00 | 60.00 | 61.50 | 61.50 | -3.91% | 152 |
| Dec 8, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 120 |
| Dec 5, 2025 | 63.50 | 65.50 | 60.50 | 64.00 | 64.00 | 5.79% | 439 |
| Dec 4, 2025 | 54.00 | 61.50 | 54.00 | 60.50 | 60.50 | 21.00% | 376 |
| Dec 3, 2025 | 49.40 | 50.50 | 49.40 | 50.00 | 50.00 | 3.73% | 974 |
| Dec 2, 2025 | 45.40 | 45.40 | 45.40 | 48.20 | 48.20 | 5.70% | 8 |
| Dec 1, 2025 | 47.60 | 48.00 | 46.00 | 45.60 | 45.60 | -6.17% | 340 |
| Nov 28, 2025 | 48.40 | 49.80 | 48.40 | 48.60 | 48.60 | 0.83% | 232 |
| Nov 27, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Nov 26, 2025 | 48.80 | 49.60 | 48.40 | 48.40 | 48.40 | 1.68% | 325 |
| Nov 25, 2025 | 47.60 | 48.20 | 46.60 | 47.60 | 47.60 | 3.48% | 715 |
| Nov 24, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.07% | 70 |
| Nov 21, 2025 | 43.60 | 47.00 | 42.20 | 44.20 | 44.20 | -10.53% | 960 |
| Nov 20, 2025 | 53.00 | 53.00 | 49.40 | 49.40 | 49.40 | -4.08% | 240 |
| Nov 19, 2025 | 51.00 | 53.50 | 50.50 | 51.50 | 51.50 | 5.53% | 1,194 |
| Nov 18, 2025 | 48.20 | 48.40 | 46.60 | 48.80 | 48.80 | -3.37% | 351 |
| Nov 17, 2025 | 53.50 | 53.50 | 50.00 | 50.50 | 50.50 | -9.01% | 800 |
| Nov 14, 2025 | 50.00 | 53.50 | 49.80 | 55.50 | 55.50 | 3.74% | 299 |
| Nov 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -5.31% | - |
| Nov 12, 2025 | 59.50 | 60.00 | 59.00 | 56.50 | 56.50 | -4.24% | 39 |
| Nov 11, 2025 | 58.50 | 59.50 | 58.00 | 59.00 | 59.00 | 0.85% | 102 |
| Nov 10, 2025 | 62.00 | 62.50 | 58.50 | 58.50 | 58.50 | 3.54% | 216 |
| Nov 7, 2025 | 54.50 | 57.50 | 54.50 | 56.50 | 56.50 | -4.24% | 1,220 |
| Nov 6, 2025 | 61.50 | 61.50 | 60.00 | 59.00 | 59.00 | -4.07% | 90 |
| Nov 5, 2025 | 61.00 | 61.50 | 59.50 | 61.50 | 61.50 | - | 458 |
| Nov 4, 2025 | 60.00 | 64.00 | 59.00 | 61.50 | 61.50 | -4.65% | 1,084 |
| Nov 3, 2025 | 68.00 | 68.00 | 63.50 | 64.50 | 64.50 | -5.15% | 534 |
| Oct 31, 2025 | 67.50 | 69.50 | 67.50 | 68.00 | 68.00 | -1.45% | 426 |
| Oct 30, 2025 | 69.00 | 69.00 | 67.50 | 69.00 | 69.00 | - | 340 |
| Oct 29, 2025 | 67.50 | 72.00 | 67.50 | 69.00 | 69.00 | 1.47% | 1,376 |
| Oct 28, 2025 | 69.50 | 70.00 | 67.50 | 68.00 | 68.00 | 3.03% | 819 |
| Oct 27, 2025 | 66.00 | 66.00 | 64.50 | 66.00 | 66.00 | 5.60% | 736 |
| Oct 24, 2025 | 63.00 | 64.00 | 63.00 | 62.50 | 62.50 | 0.81% | 755 |
| Oct 23, 2025 | 63.00 | 64.50 | 62.00 | 62.00 | 62.00 | 5.08% | 371 |
| Oct 22, 2025 | 63.00 | 63.50 | 59.00 | 59.00 | 59.00 | -16.31% | 1,074 |
| Oct 21, 2025 | 72.00 | 72.00 | 69.00 | 70.50 | 70.50 | -4.73% | 288 |
| Oct 20, 2025 | 75.00 | 77.50 | 71.50 | 74.00 | 74.00 | 5.71% | 2,655 |
| Oct 17, 2025 | 67.00 | 74.50 | 67.00 | 70.00 | 70.00 | -14.11% | 1,754 |
| Oct 16, 2025 | 82.50 | 88.50 | 80.00 | 81.50 | 81.50 | -0.61% | 616 |
| Oct 15, 2025 | 83.50 | 86.50 | 81.00 | 82.00 | 82.00 | 1.86% | 1,512 |
| Oct 14, 2025 | 82.00 | 82.00 | 75.00 | 80.50 | 80.50 | 6.62% | 573 |
| Oct 13, 2025 | 75.00 | 77.00 | 73.50 | 75.50 | 75.50 | 4.86% | 736 |
| Oct 10, 2025 | 75.50 | 78.50 | 72.00 | 72.00 | 72.00 | -2.04% | 4,123 |
| Oct 9, 2025 | 70.50 | 75.50 | 69.00 | 73.50 | 73.50 | 2.08% | 846 |