Ashtead Group plc (ETR:0LC)
Germany
· Delayed Price · Currency is EUR 61.50
0.00 (0.00%)
Inactive · Last trade price
on Feb 25, 2026
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 0.82% | 46 |
| Feb 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Feb 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 90 |
| Feb 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 10 |
| Feb 19, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | -1.67% | 128 |
| Feb 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 160 |
| Feb 13, 2026 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | 0.84% | 171 |
| Feb 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | 70 |
| Feb 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | 164 |
| Feb 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 170 |
| Feb 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | 5 |
| Feb 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3.54% | 33 |
| Feb 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Feb 2, 2026 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 1.80% | 180 |
| Jan 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 20 |
| Jan 29, 2026 | 56.00 | 57.50 | 56.00 | 56.00 | 56.00 | -5.88% | 696 |
| Jan 28, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | - | 934 |
| Jan 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | 7 |
| Jan 21, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -6.50% | 144 |
| Jan 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jan 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.68 | 4.20% | 49 |
| Jan 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.19 | - | - |
| Dec 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.19 | -1.65% | - |
| Dec 23, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.19 | -2.42% | 10 |
| Dec 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.68 | 1.64% | - |
| Dec 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.68 | 6.09% | 34 |
| Dec 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.20 | 5.50% | 40 |
| Dec 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | -0.91% | 89 |
| Dec 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | -0.90% | - |
| Dec 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | 0.91% | - |
| Dec 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | 1.85% | - |
| Dec 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | -1.82% | - |
| Dec 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | 4.76% | - |
| Nov 21, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.23 | -0.94% | 74 |
| Nov 20, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.73 | - | 13 |
| Nov 19, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.73 | - | 207 |
| Nov 18, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.73 | -2.75% | 10 |
| Nov 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | - | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | -1.80% | - |
| Nov 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | 2.78% | 288 |
| Nov 7, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 53.72 | -4.42% | 84 |
| Nov 5, 2025 | 56.00 | 57.00 | 56.00 | 56.50 | 56.21 | -3.42% | 1,049 |
| Oct 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | -0.85% | 100 |
| Oct 30, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 58.69 | - | 309 |
| Oct 29, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 58.69 | -1.67% | 139 |
| Oct 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.69 | -2.44% | - |
| Oct 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.18 | - | 70 |
| Oct 23, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.18 | -3.15% | 279 |
| Oct 22, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.17 | 0.79% | 137 |
| Oct 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.67 | 0.80% | - |
| Oct 20, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.18 | 1.63% | 83 |
| Oct 17, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.18 | 0.82% | 120 |
| Oct 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.68 | 3.39% | 489 |
| Oct 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.69 | -1.67% | 11 |
| Oct 9, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 59.69 | 1.69% | 199 |
| Oct 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.69 | 0.85% | 1 |
| Oct 1, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.20 | 0.86% | 577 |
| Sep 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | - | - |
| Sep 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.70 | -1.69% | 28 |
| Sep 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.69 | -2.48% | - |
| Sep 19, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.19 | -3.20% | 182 |
| Sep 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.18 | -11.47% | - |
| Sep 17, 2025 | 70.24 | 70.24 | 70.24 | 70.60 | 70.23 | -6.61% | - |
| Sep 16, 2025 | 75.21 | 75.21 | 75.21 | 75.60 | 75.21 | 3.42% | - |
| Sep 15, 2025 | 72.72 | 72.72 | 72.72 | 73.10 | 72.72 | 0.69% | - |
| Sep 12, 2025 | 72.22 | 72.22 | 72.22 | 72.60 | 72.22 | -9.93% | - |
| Sep 11, 2025 | 80.18 | 80.18 | 80.18 | 80.60 | 80.18 | 3.87% | - |
| Sep 10, 2025 | 77.20 | 77.20 | 77.20 | 77.60 | 77.20 | -1.27% | - |
| Sep 9, 2025 | 78.19 | 78.19 | 78.19 | 78.60 | 78.19 | 45.96% | - |