ASR Nederland N.V. (ETR:A16)
Germany
· Delayed Price · Currency is EUR 64.66
-0.22 (-0.34%)
At close: Apr 28, 2026
ASR Nederland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 64.02 | 64.88 | 64.02 | 64.88 | 64.88 | 1.98% | 8 |
| Apr 24, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -1.67% | 6 |
| Apr 22, 2026 | 64.22 | 64.70 | 64.22 | 64.70 | 64.70 | 0.50% | 7 |
| Apr 21, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -1.08% | 10 |
| Apr 17, 2026 | 64.06 | 65.08 | 64.06 | 65.08 | 65.08 | 1.97% | 12 |
| Apr 16, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.95% | 12 |
| Apr 15, 2026 | 63.52 | 63.58 | 63.20 | 63.22 | 63.22 | 1.22% | 109 |
| Apr 14, 2026 | 62.42 | 62.46 | 62.32 | 62.46 | 62.46 | 1.23% | 117 |
| Apr 13, 2026 | 61.42 | 61.74 | 61.42 | 61.70 | 61.70 | -0.52% | 178 |
| Apr 10, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.65% | 80 |
| Apr 9, 2026 | 61.68 | 61.74 | 61.62 | 61.62 | 61.62 | -0.39% | 54 |
| Apr 8, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.88% | 14 |
| Apr 7, 2026 | 61.32 | 61.50 | 60.96 | 61.32 | 61.32 | 0.56% | 211 |
| Apr 2, 2026 | 60.84 | 60.98 | 60.84 | 60.98 | 60.98 | 3.08% | 384 |
| Mar 31, 2026 | 59.36 | 59.56 | 59.16 | 59.16 | 59.16 | 1.79% | 779 |
| Mar 30, 2026 | 57.86 | 58.12 | 57.64 | 58.12 | 58.12 | -0.07% | 1,271 |
| Mar 27, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 0.21% | 15 |
| Mar 26, 2026 | 58.26 | 58.28 | 58.04 | 58.04 | 58.04 | -1.02% | 1,235 |
| Mar 25, 2026 | 58.66 | 58.66 | 58.64 | 58.64 | 58.64 | 1.17% | 153 |
| Mar 24, 2026 | 58.26 | 58.32 | 57.96 | 57.96 | 57.96 | -0.24% | 152 |
| Mar 23, 2026 | 56.34 | 58.32 | 56.34 | 58.10 | 58.10 | 0.87% | 10,089 |
| Mar 20, 2026 | 58.56 | 58.56 | 57.60 | 57.60 | 57.60 | -0.35% | 301 |
| Mar 19, 2026 | 58.44 | 58.44 | 57.80 | 57.80 | 57.80 | -1.93% | 147 |
| Mar 18, 2026 | 59.28 | 59.28 | 58.94 | 58.94 | 58.94 | -0.20% | 2 |
| Mar 17, 2026 | 58.50 | 59.06 | 58.50 | 59.06 | 59.06 | 2.07% | 1,501 |
| Mar 16, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -0.24% | 150 |
| Mar 12, 2026 | 58.30 | 58.30 | 58.00 | 58.00 | 58.00 | -0.79% | 937 |
| Mar 11, 2026 | 58.20 | 58.48 | 58.20 | 58.46 | 58.46 | 2.20% | 1,480 |
| Mar 9, 2026 | 57.38 | 57.38 | 57.20 | 57.20 | 57.20 | -0.97% | 201 |
| Mar 6, 2026 | 56.96 | 57.76 | 56.96 | 57.76 | 57.76 | -0.62% | 520 |
| Mar 5, 2026 | 58.82 | 58.82 | 58.12 | 58.12 | 58.12 | -0.85% | 151 |
| Mar 4, 2026 | 58.80 | 59.24 | 58.62 | 58.62 | 58.62 | -0.10% | 1,821 |
| Mar 3, 2026 | 59.00 | 59.00 | 58.62 | 58.68 | 58.68 | -3.17% | 1,175 |
| Mar 2, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.24% | 17 |
| Feb 27, 2026 | 62.00 | 62.02 | 61.36 | 61.36 | 61.36 | -1.45% | 309 |
| Feb 26, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 1.01% | 2 |
| Feb 25, 2026 | 61.82 | 61.82 | 61.64 | 61.64 | 61.64 | 0.10% | 221 |
| Feb 24, 2026 | 61.50 | 61.80 | 61.48 | 61.58 | 61.58 | -1.54% | 3,430 |
| Feb 23, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.61% | 3 |
| Feb 20, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.75% | 500 |
| Feb 19, 2026 | 62.04 | 62.06 | 61.70 | 61.70 | 61.70 | -0.03% | 456 |
| Feb 18, 2026 | 61.46 | 62.08 | 61.10 | 61.72 | 61.72 | 1.55% | 2,448 |
| Feb 17, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - | 144 |
| Feb 16, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.43% | 63 |
| Feb 13, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - | 100 |
| Feb 12, 2026 | 61.16 | 61.16 | 61.04 | 61.04 | 61.04 | -0.36% | 758 |
| Feb 10, 2026 | 61.50 | 61.50 | 61.26 | 61.26 | 61.26 | -1.57% | 147 |
| Feb 9, 2026 | 62.46 | 62.70 | 62.24 | 62.24 | 62.24 | -0.32% | 3,859 |
| Feb 6, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 1.07% | 471 |
| Feb 5, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -1.59% | 310 |
| Feb 4, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - | 3 |
| Feb 3, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 1.32% | 80 |
| Feb 2, 2026 | 62.18 | 62.18 | 61.96 | 61.96 | 61.96 | 1.31% | 175 |
| Jan 29, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.13% | 14 |
| Jan 28, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 1.03% | - |
| Jan 27, 2026 | 60.38 | 60.62 | 60.38 | 60.46 | 60.46 | 0.77% | 200 |
| Jan 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 588 |
| Jan 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.46% | 20 |
| Jan 22, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - | 40 |
| Jan 21, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -1.79% | 24 |
| Jan 20, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - | 25 |
| Jan 19, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.07% | 250 |
| Jan 15, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 1.32% | 52 |
| Jan 14, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - | 40 |
| Jan 12, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.26% | 191 |
| Jan 9, 2026 | 60.98 | 60.98 | 60.78 | 60.78 | 60.78 | -0.33% | 23 |
| Jan 5, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - | 673 |
| Jan 2, 2026 | 60.96 | 60.98 | 60.96 | 60.98 | 60.98 | 0.43% | 546 |
| Dec 30, 2025 | 60.76 | 60.76 | 60.68 | 60.72 | 60.72 | 0.16% | 120 |
| Dec 29, 2025 | 60.36 | 60.62 | 60.34 | 60.62 | 60.62 | -0.16% | 492 |
| Dec 23, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 1.27% | 37 |
| Dec 22, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - | 25 |
| Dec 19, 2025 | 59.88 | 59.96 | 59.84 | 59.96 | 59.96 | 0.98% | 578 |
| Dec 17, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.10% | 270 |
| Dec 16, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | -0.13% | - |
| Dec 15, 2025 | 59.38 | 59.40 | 59.38 | 59.40 | 59.40 | 0.44% | 1,410 |
| Dec 12, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -0.30% | 119 |
| Dec 11, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 0.47% | - |
| Dec 10, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - | - |
| Dec 9, 2025 | 59.08 | 59.08 | 59.04 | 59.04 | 59.04 | 1.62% | 58 |
| Dec 8, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 100 |
| Dec 5, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.80% | 30 |
| Dec 4, 2025 | 57.72 | 57.72 | 57.64 | 57.64 | 57.64 | -0.72% | 30 |
| Dec 3, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - | - |
| Dec 2, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.07% | 1 |
| Dec 1, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.51% | - |
| Nov 27, 2025 | 58.22 | 58.40 | 58.22 | 58.40 | 58.40 | 0.93% | 305 |
| Nov 26, 2025 | 57.88 | 57.88 | 57.86 | 57.86 | 57.86 | 0.91% | 304 |
| Nov 25, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 1.49% | - |
| Nov 24, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -1.57% | 1,835 |
| Nov 21, 2025 | 57.44 | 57.44 | 57.40 | 57.40 | 57.40 | 0.99% | 299 |
| Nov 19, 2025 | 56.80 | 56.84 | 56.80 | 56.84 | 56.84 | -0.04% | 451 |
| Nov 18, 2025 | 56.96 | 56.96 | 56.86 | 56.86 | 56.86 | -1.90% | 385 |
| Nov 17, 2025 | 57.98 | 57.98 | 57.96 | 57.96 | 57.96 | -0.45% | 700 |
| Nov 14, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -0.58% | 321 |
| Nov 12, 2025 | 58.48 | 58.56 | 58.48 | 58.56 | 58.56 | 0.93% | 252 |
| Nov 11, 2025 | 57.68 | 58.02 | 57.66 | 58.02 | 58.02 | 0.59% | 754 |
| Nov 6, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.41% | - |