Astral Foods Limited (BST:A9U)
Germany
· Delayed Price · Currency is EUR 12.80
+0.10 (0.79%)
At close: Dec 5, 2025
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Dec 3, 2025 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 4.13% | - |
| Dec 2, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | - |
| Dec 1, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Nov 28, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 26, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 24, 2025 | 11.80 | 12.40 | 11.80 | 12.30 | 12.30 | 4.24% | 1,000 |
| Nov 21, 2025 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Nov 20, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 4.39% | - |
| Nov 19, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Nov 18, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | - |
| Nov 17, 2025 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 7.41% | - |
| Nov 14, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Nov 13, 2025 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 115 |
| Nov 12, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | - |
| Nov 11, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Nov 10, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | - |
| Nov 7, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Nov 5, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -1.89% | - |
| Nov 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 31, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 30, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | - |
| Oct 29, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 28, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | - |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 23, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | - |
| Oct 22, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Oct 21, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Oct 20, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | - |
| Oct 17, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Oct 16, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | - |
| Oct 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 14, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 13, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Oct 10, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | - |
| Oct 9, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | - |
| Oct 8, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | -0.50% | - |
| Oct 7, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Oct 6, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 3, 2025 | 10.10 | 10.20 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Oct 2, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | - |
| Oct 1, 2025 | 9.70 | 9.95 | 9.70 | 9.90 | 9.90 | 2.06% | - |
| Sep 30, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.57% | - |
| Sep 29, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | - |
| Sep 26, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Sep 25, 2025 | 9.35 | 9.65 | 9.35 | 9.55 | 9.55 | 2.14% | - |
| Sep 24, 2025 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Sep 23, 2025 | 9.40 | 9.55 | 9.40 | 9.50 | 9.50 | 0.53% | - |
| Sep 22, 2025 | 9.80 | 9.80 | 9.45 | 9.45 | 9.45 | -3.57% | - |
| Sep 19, 2025 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | 3.16% | 5,000 |
| Sep 18, 2025 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 2.15% | - |
| Sep 17, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 1.64% | - |
| Sep 16, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Sep 15, 2025 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Sep 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 11, 2025 | 9.40 | 9.40 | 9.30 | 9.35 | 9.35 | -0.53% | - |
| Sep 10, 2025 | 9.30 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | - |
| Sep 9, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Sep 8, 2025 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 1.60% | - |
| Sep 5, 2025 | 9.30 | 9.40 | 9.30 | 9.35 | 9.35 | 1.63% | - |
| Sep 4, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Sep 3, 2025 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Sep 2, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 2.15% | - |
| Sep 1, 2025 | 9.75 | 9.75 | 9.30 | 9.30 | 9.30 | -4.62% | - |
| Aug 29, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 1.04% | - |
| Aug 28, 2025 | 9.40 | 9.70 | 9.40 | 9.65 | 9.65 | 2.66% | - |
| Aug 27, 2025 | 9.40 | 9.50 | 9.30 | 9.40 | 9.40 | - | - |
| Aug 26, 2025 | 9.35 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | - |
| Aug 25, 2025 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 3.31% | - |
| Aug 22, 2025 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 1.69% | - |
| Aug 21, 2025 | 8.65 | 8.90 | 8.60 | 8.90 | 8.90 | 2.89% | - |
| Aug 20, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Aug 19, 2025 | 8.80 | 8.85 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Aug 18, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 1.73% | - |
| Aug 15, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 1.76% | - |
| Aug 14, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Aug 13, 2025 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | 1.18% | - |
| Aug 12, 2025 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 3.68% | - |
| Aug 11, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | - |
| Aug 8, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -1.23% | - |
| Aug 7, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | - |
| Aug 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 5, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | - |
| Aug 4, 2025 | 7.95 | 8.00 | 7.85 | 7.95 | 7.95 | - | - |
| Aug 1, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -1.24% | - |
| Jul 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jul 28, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | - |
| Jul 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 24, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jul 23, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -9.60% | - |
| Jul 22, 2025 | 8.00 | 8.85 | 8.00 | 8.85 | 8.85 | 0.57% | - |
| Jul 21, 2025 | 8.10 | 8.80 | 8.00 | 8.80 | 8.80 | 8.64% | - |
| Jul 18, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 3.18% | - |