ASR Nederland N.V. (FRA:A16)
Germany
· Delayed Price · Currency is EUR 57.74
+0.20 (0.35%)
At close: Dec 4, 2025
ASR Nederland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.86 | 57.74 | 56.86 | 57.74 | 57.74 | 0.35% | 100 |
| Dec 3, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.31% | - |
| Dec 2, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -0.93% | - |
| Dec 1, 2025 | 57.86 | 58.26 | 57.86 | 58.26 | 58.26 | 0.28% | 87 |
| Nov 28, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.41% | - |
| Nov 27, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 1.19% | - |
| Nov 26, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -0.03% | - |
| Nov 25, 2025 | 56.52 | 57.20 | 56.52 | 57.20 | 57.20 | -0.24% | 500 |
| Nov 24, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 0.10% | - |
| Nov 21, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 1.09% | - |
| Nov 20, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.04% | - |
| Nov 19, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -1.94% | - |
| Nov 18, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.65% | - |
| Nov 17, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.75% | - |
| Nov 14, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.24% | - |
| Nov 13, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.93% | - |
| Nov 12, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.38% | - |
| Nov 11, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.97% | - |
| Nov 10, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 0.24% | - |
| Nov 7, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.66% | - |
| Nov 6, 2025 | 57.68 | 57.80 | 57.68 | 57.80 | 57.80 | 0.17% | 35 |
| Nov 5, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.55% | - |
| Nov 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.21% | - |
| Nov 3, 2025 | 57.60 | 58.14 | 57.60 | 58.14 | 58.14 | -0.03% | 50 |
| Oct 31, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 1.50% | - |
| Oct 30, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.73% | - |
| Oct 29, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.98% | - |
| Oct 28, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -0.03% | - |
| Oct 27, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.39% | - |
| Oct 24, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.81% | - |
| Oct 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.53% | - |
| Oct 22, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.11% | - |
| Oct 21, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -0.04% | - |
| Oct 20, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -1.57% | - |
| Oct 17, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -0.17% | - |
| Oct 16, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -2.12% | - |
| Oct 15, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 1.11% | - |
| Oct 14, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -1.40% | - |
| Oct 13, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 1.95% | 55 |
| Oct 10, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -1.40% | - |
| Oct 9, 2025 | 57.30 | 58.40 | 57.30 | 58.40 | 58.40 | 1.99% | 860 |
| Oct 8, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.46% | - |
| Oct 7, 2025 | 56.44 | 57.02 | 56.44 | 57.00 | 57.00 | 0.25% | 220 |
| Oct 6, 2025 | 56.88 | 56.88 | 56.86 | 56.86 | 56.86 | -0.77% | 90 |
| Oct 3, 2025 | 57.14 | 57.30 | 57.14 | 57.30 | 57.30 | 0.21% | 115 |
| Oct 2, 2025 | 57.70 | 57.70 | 57.18 | 57.18 | 57.18 | -1.31% | 10 |
| Oct 1, 2025 | 57.56 | 57.94 | 57.56 | 57.94 | 57.94 | 1.68% | 100 |
| Sep 30, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.14% | - |
| Sep 29, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.71% | - |
| Sep 26, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -1.63% | - |
| Sep 25, 2025 | 56.66 | 57.60 | 56.66 | 57.60 | 57.60 | 1.23% | 135 |
| Sep 24, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -1.18% | - |
| Sep 23, 2025 | 57.10 | 57.58 | 57.10 | 57.58 | 57.58 | 0.38% | 6 |
| Sep 22, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.14% | - |
| Sep 19, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.46% | - |
| Sep 18, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.81% | - |
| Sep 17, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -2.58% | - |
| Sep 16, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -1.53% | - |
| Sep 15, 2025 | 58.34 | 58.96 | 58.34 | 58.96 | 58.96 | 2.29% | 240 |
| Sep 12, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.38% | - |
| Sep 11, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.17% | 150 |
| Sep 10, 2025 | 57.90 | 57.90 | 57.76 | 57.76 | 57.76 | 0.56% | 400 |
| Sep 9, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -0.10% | - |
| Sep 8, 2025 | 57.44 | 57.50 | 57.44 | 57.50 | 57.50 | -1.00% | 200 |
| Sep 5, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -0.89% | - |
| Sep 4, 2025 | 58.40 | 58.60 | 58.40 | 58.60 | 58.60 | 1.03% | 40 |
| Sep 3, 2025 | 57.44 | 58.00 | 57.44 | 58.00 | 58.00 | 2.65% | 1,500 |
| Sep 2, 2025 | 58.90 | 58.90 | 56.50 | 56.50 | 56.50 | -5.04% | 1,677 |
| Sep 1, 2025 | 58.98 | 59.50 | 58.98 | 59.50 | 59.50 | 0.24% | 85 |
| Aug 29, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -0.74% | - |
| Aug 28, 2025 | 59.52 | 59.80 | 59.52 | 59.80 | 59.80 | -0.73% | 20 |
| Aug 27, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -2.74% | - |
| Aug 26, 2025 | 62.32 | 62.32 | 61.94 | 61.94 | 60.67 | -1.21% | 30 |
| Aug 25, 2025 | 62.94 | 62.94 | 62.70 | 62.70 | 61.41 | -1.10% | 250 |
| Aug 22, 2025 | 62.80 | 63.40 | 62.80 | 63.40 | 62.10 | 2.46% | 190 |
| Aug 21, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 60.61 | -1.78% | - |
| Aug 20, 2025 | 61.30 | 63.00 | 61.30 | 63.00 | 61.71 | 4.03% | 750 |
| Aug 19, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 59.32 | -1.50% | - |
| Aug 18, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 60.22 | 1.42% | 14 |
| Aug 15, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 59.38 | -0.62% | - |
| Aug 14, 2025 | 60.30 | 61.00 | 60.30 | 61.00 | 59.75 | 1.40% | 32 |
| Aug 13, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 58.93 | -0.76% | - |
| Aug 12, 2025 | 60.14 | 60.62 | 60.14 | 60.62 | 59.38 | 1.41% | 50 |
| Aug 11, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 58.55 | 0.71% | - |
| Aug 8, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 58.14 | -0.44% | 84 |
| Aug 7, 2025 | 58.60 | 59.62 | 58.60 | 59.62 | 58.40 | 2.40% | 84 |
| Aug 6, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 57.03 | -1.99% | - |
| Aug 5, 2025 | 58.18 | 59.40 | 58.18 | 59.40 | 58.18 | 4.17% | 50 |
| Aug 4, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 55.85 | -1.21% | - |
| Aug 1, 2025 | 58.06 | 58.06 | 57.60 | 57.72 | 56.54 | -0.76% | 85 |
| Jul 31, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 56.97 | 0.31% | - |
| Jul 30, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 56.79 | 1.22% | - |
| Jul 29, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 56.11 | -0.21% | - |
| Jul 28, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 56.22 | -0.90% | - |
| Jul 25, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 56.73 | - | - |
| Jul 24, 2025 | 57.10 | 57.92 | 57.10 | 57.92 | 56.73 | 0.59% | 40 |
| Jul 23, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 56.40 | 0.24% | - |
| Jul 22, 2025 | 57.32 | 57.44 | 57.32 | 57.44 | 56.26 | -0.31% | 105 |
| Jul 21, 2025 | 57.58 | 57.62 | 57.58 | 57.62 | 56.44 | 1.16% | 20 |
| Jul 18, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 55.79 | -0.77% | - |