Astral Foods Limited (BST:A9U)
Germany
· Delayed Price · Currency is EUR 13.10
-0.30 (-2.24%)
At close: Mar 6, 2026
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Mar 5, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -4.29% | - |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 3, 2026 | 14.30 | 14.30 | 13.50 | 14.00 | 14.00 | -0.71% | 2 |
| Mar 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 2 |
| Feb 27, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | - |
| Feb 26, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | - |
| Feb 25, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -8.39% | - |
| Feb 24, 2026 | 14.00 | 15.50 | 13.90 | 15.50 | 15.50 | 10.71% | 3 |
| Feb 23, 2026 | 15.30 | 15.30 | 13.90 | 14.00 | 14.00 | 0.72% | 1 |
| Feb 20, 2026 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | -1.42% | - |
| Feb 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 12, 2026 | 13.90 | 14.10 | 13.80 | 14.10 | 14.10 | 2.17% | - |
| Feb 11, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 10, 2026 | 13.80 | 13.90 | 13.50 | 13.80 | 13.80 | -0.72% | - |
| Feb 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Feb 6, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - | 15 |
| Feb 5, 2026 | 13.80 | 14.10 | 13.70 | 13.90 | 13.90 | - | - |
| Feb 4, 2026 | 14.00 | 14.00 | 13.50 | 13.90 | 13.90 | 1.46% | - |
| Feb 3, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | - | - |
| Feb 2, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | - | - |
| Jan 30, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | - |
| Jan 29, 2026 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | - | 75 |
| Jan 28, 2026 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 2.99% | - |
| Jan 27, 2026 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | -0.74% | - |
| Jan 26, 2026 | 13.60 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Jan 23, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 1.49% | - |
| Jan 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 21, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.29% | - |
| Jan 20, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 16, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jan 15, 2026 | 13.00 | 13.20 | 12.80 | 13.10 | 13.10 | 0.77% | - |
| Jan 14, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | -2.99% | - |
| Jan 13, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 12.94 | 0.75% | - |
| Jan 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.84 | -0.75% | - |
| Jan 9, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 12.94 | -2.90% | - |
| Jan 8, 2026 | 13.20 | 13.80 | 13.20 | 13.80 | 13.33 | 2.99% | - |
| Jan 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.94 | - | - |
| Jan 6, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 12.94 | 0.75% | - |
| Jan 5, 2026 | 13.40 | 13.40 | 13.20 | 13.30 | 12.84 | -0.75% | - |
| Jan 2, 2026 | 13.10 | 13.40 | 13.00 | 13.40 | 12.94 | 1.52% | - |
| Dec 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.75 | 0.76% | - |
| Dec 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.65 | 0.77% | - |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.55 | - | - |
| Dec 22, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 12.55 | -3.70% | - |
| Dec 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.04 | 3.05% | - |
| Dec 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.65 | -0.76% | - |
| Dec 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.75 | 0.76% | - |
| Dec 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.65 | 0.77% | - |
| Dec 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.55 | -0.76% | - |
| Dec 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.65 | 0.77% | - |
| Dec 11, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 12.55 | -1.52% | - |
| Dec 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.75 | - | - |
| Dec 9, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 12.75 | 2.33% | - |
| Dec 8, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.46 | 0.78% | - |
| Dec 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.36 | 0.79% | - |
| Dec 4, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.26 | 0.79% | - |
| Dec 3, 2025 | 12.10 | 12.60 | 12.10 | 12.60 | 12.17 | 4.13% | - |
| Dec 2, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 11.68 | 1.68% | - |
| Dec 1, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.49 | -2.46% | - |
| Nov 28, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 11.78 | - | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.78 | - | - |
| Nov 26, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.78 | -0.81% | - |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.88 | - | - |
| Nov 24, 2025 | 11.80 | 12.40 | 11.80 | 12.30 | 11.88 | 4.24% | 1,000 |
| Nov 21, 2025 | 12.00 | 12.10 | 11.80 | 11.80 | 11.39 | -0.84% | - |
| Nov 20, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.49 | 4.39% | - |
| Nov 19, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.01 | -2.56% | - |
| Nov 18, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.30 | 0.86% | - |
| Nov 17, 2025 | 10.90 | 11.60 | 10.90 | 11.60 | 11.20 | 7.41% | - |
| Nov 14, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.43 | -1.82% | - |
| Nov 13, 2025 | 10.70 | 11.10 | 10.70 | 11.00 | 10.62 | 2.80% | 115 |
| Nov 12, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.33 | - | - |
| Nov 11, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.33 | 0.94% | - |
| Nov 10, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.24 | 0.95% | - |
| Nov 7, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.14 | -0.94% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.24 | -0.93% | - |
| Nov 5, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.33 | 2.88% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.04 | -1.89% | - |
| Nov 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.24 | - | - |
| Oct 31, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.24 | -0.93% | - |
| Oct 30, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.33 | 1.90% | - |
| Oct 29, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.14 | -0.94% | - |
| Oct 28, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.24 | 1.92% | - |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.04 | - | - |
| Oct 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.04 | 0.97% | - |
| Oct 23, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 9.95 | 0.98% | - |
| Oct 22, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.85 | 0.99% | - |
| Oct 21, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.75 | -3.81% | - |
| Oct 20, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.14 | 5.00% | - |
| Oct 17, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.66 | -2.91% | - |
| Oct 16, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 9.95 | 1.98% | - |
| Oct 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.75 | - | - |
| Oct 14, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.75 | -0.98% | - |
| Oct 13, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.85 | -0.97% | - |