Astrotech Corporation (FRA:SP5)
Germany
· Delayed Price · Currency is EUR 2.560
+0.020 (0.79%)
At close: Dec 5, 2025
Astrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 0.79% | 1 |
| Dec 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Dec 3, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Dec 2, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.33% | - |
| Dec 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Nov 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Nov 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 7.89% | - |
| Nov 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 7.55% | - |
| Nov 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.00% | - |
| Nov 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.54% | - |
| Nov 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -17.05% | - |
| Nov 20, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Nov 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.38% | - |
| Nov 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Nov 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Nov 14, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Nov 13, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Nov 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Nov 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | - |
| Nov 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -5.51% | - |
| Nov 7, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -7.97% | - |
| Nov 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Nov 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.52% | - |
| Nov 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Oct 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | - |
| Oct 30, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 7.19% | - |
| Oct 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -7.27% | - |
| Oct 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Oct 27, 2025 | 3.14 | 3.34 | 3.14 | 3.34 | 3.34 | -1.76% | - |
| Oct 24, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 8.28% | 3,376 |
| Oct 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Oct 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| Oct 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 6.80% | - |
| Oct 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.09% | - |
| Oct 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Oct 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Oct 14, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Oct 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -12.24% | - |
| Oct 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Oct 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.35% | - |
| Oct 7, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -11.54% | - |
| Oct 6, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -24.52% | - |
| Oct 3, 2025 | 4.50 | 6.20 | 4.50 | 6.20 | 6.20 | 50.49% | 50 |
| Oct 2, 2025 | 3.78 | 4.12 | 3.78 | 4.12 | 4.12 | 7.85% | - |
| Oct 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -6.83% | - |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.59% | - |
| Sep 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.92% | - |
| Sep 26, 2025 | 3.84 | 4.08 | 3.84 | 4.08 | 4.08 | 1.49% | - |
| Sep 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.51% | - |
| Sep 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 10.26% | - |
| Sep 23, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 2.63% | 30 |
| Sep 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Sep 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Sep 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.47% | - |
| Sep 16, 2025 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 4.15% | - |
| Sep 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Sep 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Sep 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Sep 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Sep 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -5.29% | - |
| Sep 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Sep 2, 2025 | 4.02 | 4.24 | 4.02 | 4.24 | 4.24 | 5.47% | - |
| Sep 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Aug 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.90% | - |
| Aug 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Aug 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 6.45% | - |
| Aug 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.10% | - |
| Aug 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.70% | - |
| Aug 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.57% | - |
| Aug 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Aug 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Aug 19, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Aug 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Aug 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Aug 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Aug 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -6.28% | - |
| Aug 12, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.90% | - |
| Aug 11, 2025 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | 3.76% | 26 |
| Aug 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.48% | - |
| Aug 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Aug 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Aug 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -8.30% | - |
| Aug 1, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.62% | - |
| Jul 31, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Jul 30, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 4.55% | - |
| Jul 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Jul 28, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.50% | - |
| Jul 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Jul 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Jul 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Jul 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |