Asahi Kasei Corporation (FRA:ASAA)
Germany
· Delayed Price · Currency is EUR 7.24
+0.01 (0.08%)
At close: Dec 5, 2025
Asahi Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.08% | - |
| Dec 4, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.93% | - |
| Dec 3, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.12% | - |
| Dec 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.03% | - |
| Dec 1, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.00% | - |
| Nov 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.54% | - |
| Nov 27, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.42% | - |
| Nov 26, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.03% | - |
| Nov 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.76% | - |
| Nov 24, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.28% | - |
| Nov 21, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.25% | - |
| Nov 20, 2025 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 2.54% | 250 |
| Nov 19, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.67% | - |
| Nov 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.20% | 500 |
| Nov 17, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.20% | - |
| Nov 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.65% | - |
| Nov 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.31% | - |
| Nov 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.02% | - |
| Nov 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.11% | - |
| Nov 6, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 3.68% | - |
| Nov 5, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.22% | - |
| Nov 4, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.01% | - |
| Nov 3, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.21% | 25 |
| Oct 31, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.09% | - |
| Oct 30, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.35% | - |
| Oct 29, 2025 | 6.55 | 6.72 | 6.55 | 6.72 | 6.72 | 1.02% | 500 |
| Oct 28, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.23% | - |
| Oct 27, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.27% | - |
| Oct 24, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.33% | - |
| Oct 23, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.38% | - |
| Oct 22, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.30% | - |
| Oct 21, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.62% | - |
| Oct 20, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.33% | 120 |
| Oct 17, 2025 | 6.72 | 6.92 | 6.72 | 6.73 | 6.73 | -0.80% | 500 |
| Oct 16, 2025 | 6.66 | 6.79 | 6.66 | 6.79 | 6.79 | -0.09% | 799 |
| Oct 15, 2025 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | 1.71% | 150 |
| Oct 14, 2025 | 6.49 | 6.68 | 6.49 | 6.68 | 6.68 | -2.45% | 300 |
| Oct 13, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.44% | 500 |
| Oct 10, 2025 | 6.63 | 6.82 | 6.63 | 6.82 | 6.82 | 0.92% | 250 |
| Oct 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.08% | - |
| Oct 8, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.89% | - |
| Oct 7, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.20% | - |
| Oct 6, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.97% | - |
| Oct 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.15% | - |
| Oct 2, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.52% | - |
| Oct 1, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.21% | - |
| Sep 30, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.82% | - |
| Sep 29, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.61% | - |
| Sep 26, 2025 | 6.84 | 7.03 | 6.84 | 7.03 | 6.92 | 3.93% | 150 |
| Sep 25, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.66 | 0.12% | - |
| Sep 24, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.65 | -0.03% | - |
| Sep 23, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.65 | - | - |
| Sep 22, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.65 | 0.03% | - |
| Sep 19, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.65 | -2.79% | - |
| Sep 18, 2025 | 6.76 | 6.95 | 6.76 | 6.95 | 6.84 | 2.17% | 50 |
| Sep 17, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.70 | -0.67% | - |
| Sep 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | 0.32% | - |
| Sep 15, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | -0.18% | - |
| Sep 12, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | -0.35% | - |
| Sep 11, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.75 | -0.03% | - |
| Sep 10, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | 0.26% | - |
| Sep 9, 2025 | 6.84 | 6.85 | 6.84 | 6.85 | 6.74 | -0.98% | 5,558 |
| Sep 8, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.81 | -0.17% | - |
| Sep 5, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.82 | 0.52% | - |
| Sep 4, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.78 | -2.24% | - |
| Sep 3, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 6.94 | -2.06% | 200 |
| Sep 2, 2025 | 7.03 | 7.20 | 7.03 | 7.20 | 7.08 | 2.24% | 5,603 |
| Sep 1, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.93 | 1.12% | - |
| Aug 29, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.85 | -0.94% | - |
| Aug 28, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.92 | -2.74% | - |
| Aug 27, 2025 | 7.02 | 7.23 | 7.02 | 7.23 | 7.11 | 1.37% | 300 |
| Aug 26, 2025 | 7.02 | 7.13 | 7.02 | 7.13 | 7.01 | -1.82% | 10 |
| Aug 25, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.14 | 1.40% | 300 |
| Aug 22, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.05 | -2.58% | - |
| Aug 21, 2025 | 7.13 | 7.35 | 7.13 | 7.35 | 7.23 | 7.83% | 800 |
| Aug 20, 2025 | 6.71 | 6.82 | 6.71 | 6.82 | 6.71 | 0.06% | 1,000 |
| Aug 19, 2025 | 6.63 | 6.81 | 6.63 | 6.81 | 6.70 | 1.40% | 1,250 |
| Aug 18, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | 6.61 | 3.00% | 600 |
| Aug 15, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.42 | 1.78% | - |
| Aug 14, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.31 | 0.47% | - |
| Aug 13, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.28 | -0.09% | - |
| Aug 12, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | -0.59% | - |
| Aug 11, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.32 | 0.38% | - |
| Aug 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | 1.75% | - |
| Aug 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.19 | -1.13% | - |
| Aug 6, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.26 | 0.73% | - |
| Aug 5, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.21 | 2.07% | - |
| Aug 4, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.09 | 0.55% | - |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | 0.42% | - |
| Jul 31, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | -0.45% | - |
| Jul 30, 2025 | 5.99 | 6.16 | 5.99 | 6.16 | 6.06 | 3.81% | 671 |
| Jul 29, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.83 | 0.68% | - |
| Jul 28, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.79 | -1.01% | 130 |
| Jul 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | -0.53% | - |
| Jul 24, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.88 | 0.98% | 310 |
| Jul 23, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.83 | 0.92% | - |
| Jul 22, 2025 | 5.76 | 5.87 | 5.76 | 5.87 | 5.77 | 1.45% | 92 |
| Jul 21, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.69 | 0.17% | - |