AST SpaceMobile, Inc. (BIT:1ASTS)
Italy
· Delayed Price · Currency is EUR 62.50
-1.50 (-2.34%)
At close: Apr 28, 2026
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 65.90 | 66.30 | 63.40 | 64.00 | 64.00 | -2.88% | 1,603 |
| Apr 24, 2026 | 68.00 | 68.80 | 65.40 | 65.90 | 65.90 | -4.08% | 895 |
| Apr 23, 2026 | 71.40 | 71.60 | 68.50 | 68.70 | 68.70 | -5.63% | 1,285 |
| Apr 22, 2026 | 71.00 | 74.20 | 70.50 | 72.80 | 72.80 | 5.35% | 1,224 |
| Apr 21, 2026 | 71.00 | 72.00 | 68.10 | 69.10 | 69.10 | 3.75% | 1,554 |
| Apr 20, 2026 | 63.50 | 67.30 | 61.50 | 66.60 | 66.60 | -11.32% | 13,219 |
| Apr 17, 2026 | 76.80 | 77.30 | 74.50 | 75.10 | 75.10 | -0.92% | 2,600 |
| Apr 16, 2026 | 75.10 | 75.70 | 74.40 | 75.80 | 75.80 | 4.99% | 1,124 |
| Apr 15, 2026 | 75.90 | 78.30 | 72.20 | 72.20 | 72.20 | -7.55% | 3,501 |
| Apr 14, 2026 | 85.80 | 86.60 | 76.00 | 78.10 | 78.10 | -7.24% | 1,676 |
| Apr 13, 2026 | 80.00 | 85.00 | 79.50 | 84.20 | 84.20 | 3.95% | 1,445 |
| Apr 10, 2026 | 79.40 | 81.70 | 79.40 | 81.00 | 81.00 | -0.86% | 191 |
| Apr 9, 2026 | 81.70 | 81.70 | 81.40 | 81.70 | 81.70 | -0.85% | 581 |
| Apr 8, 2026 | 85.00 | 86.90 | 81.40 | 82.40 | 82.40 | 3.26% | 3,636 |
| Apr 7, 2026 | 81.40 | 82.90 | 78.50 | 79.80 | 79.80 | 0.38% | 899 |
| Apr 2, 2026 | 70.50 | 79.50 | 69.50 | 79.50 | 79.50 | 7.43% | 950 |
| Apr 1, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 10.45% | 481 |
| Mar 31, 2026 | 64.00 | 69.00 | 64.00 | 67.00 | 67.00 | -0.74% | 404 |
| Mar 30, 2026 | 70.50 | 70.50 | 65.50 | 67.50 | 67.50 | -4.93% | 882 |
| Mar 27, 2026 | 76.50 | 76.50 | 71.00 | 71.00 | 71.00 | -11.25% | 2,189 |
| Mar 26, 2026 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | -4.76% | 170 |
| Mar 25, 2026 | 78.00 | 84.50 | 77.50 | 84.00 | 84.00 | 12.75% | 1,038 |
| Mar 24, 2026 | 77.00 | 77.00 | 73.00 | 74.50 | 74.50 | -1.97% | 603 |
| Mar 23, 2026 | 75.50 | 79.50 | 75.50 | 76.00 | 76.00 | -5.59% | 382 |
| Mar 20, 2026 | 81.00 | 82.00 | 81.00 | 80.50 | 80.50 | 0.63% | 335 |
| Mar 19, 2026 | 80.50 | 81.00 | 77.00 | 80.00 | 80.00 | -2.44% | 999 |
| Mar 18, 2026 | 83.50 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 934 |
| Mar 17, 2026 | 78.50 | 84.00 | 78.50 | 83.00 | 83.00 | 11.41% | 1,703 |
| Mar 16, 2026 | 77.00 | 77.00 | 75.00 | 74.50 | 74.50 | -1.97% | 504 |
| Mar 13, 2026 | 77.00 | 79.50 | 77.00 | 76.00 | 76.00 | -0.65% | 427 |
| Mar 12, 2026 | 76.50 | 76.50 | 73.00 | 76.50 | 76.50 | -0.65% | 187 |
| Mar 11, 2026 | 76.50 | 80.00 | 74.00 | 77.00 | 77.00 | - | 609 |
| Mar 10, 2026 | 79.50 | 79.50 | 76.00 | 77.00 | 77.00 | 0.65% | 283 |
| Mar 9, 2026 | 77.00 | 78.50 | 75.00 | 76.50 | 76.50 | -6.13% | 1,390 |
| Mar 6, 2026 | 83.50 | 84.50 | 78.00 | 81.50 | 81.50 | -2.98% | 828 |
| Mar 5, 2026 | 89.50 | 89.50 | 84.00 | 84.00 | 84.00 | -6.15% | 988 |
| Mar 4, 2026 | 80.50 | 90.00 | 79.50 | 89.50 | 89.50 | 11.88% | 1,946 |
| 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 |