Astral Foods Limited (BST:A9U)
Germany
· Delayed Price · Currency is EUR 11.80
0.00 (0.00%)
At close: Apr 28, 2026
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | - |
| Apr 27, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 24, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | -2.46% | - |
| Apr 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 22, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Apr 21, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Apr 20, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 16, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Apr 10, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | - | - |
| Apr 9, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 4.92% | - |
| Apr 7, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | - |
| Apr 2, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 87.88% | - |
| Apr 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -42.61% | - |
| Mar 31, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | 500 |
| Mar 30, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | - |
| Mar 27, 2026 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | 0.83% | - |
| Mar 26, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Mar 24, 2026 | 12.10 | 12.30 | 11.90 | 12.10 | 12.10 | -0.82% | - |
| Mar 23, 2026 | 12.00 | 12.20 | 11.80 | 12.20 | 12.20 | -0.81% | - |
| Mar 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Mar 19, 2026 | 11.70 | 12.20 | 11.70 | 12.10 | 12.10 | -7.63% | 50 |
| Mar 18, 2026 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | -7.75% | - |
| Mar 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 10.08% | - |
| Mar 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Mar 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 11, 2026 | 13.30 | 13.50 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Mar 10, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | - |
| 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% | - |