Scandinavian Astor Group AB (publ) (FRA:Y73)
Germany
· Delayed Price · Currency is EUR 1.819
-0.053 (-2.83%)
Last updated: Mar 9, 2026, 8:18 AM CET
FRA:Y73 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | - | -2.83% | - |
| Mar 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.79% | - |
| Mar 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.92% | - |
| Mar 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.58% | - |
| Mar 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.57% | - |
| Mar 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.31% | - |
| Feb 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -11.36% | - |
| Feb 26, 2026 | 2.02 | 2.20 | 2.02 | 2.20 | 2.20 | 9.78% | - |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Feb 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -10.73% | - |
| Feb 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | 2,158 |
| Feb 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.72% | - |
| Feb 19, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -4.16% | - |
| Feb 18, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 4.91% | - |
| Feb 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.81% | - |
| Jan 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.90% | - |
| Jan 29, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 1.50% | - |
| Jan 28, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.52% | - |
| Jan 27, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.72% | - |
| Jan 26, 2026 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | 2.17% | 1,500 |
| Jan 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 8.90% | - |
| Jan 22, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.21% | - |
| Jan 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.55% | - |
| Jan 20, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.56% | - |
| Jan 19, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.01% | - |
| Jan 16, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -5.43% | - |
| Jan 15, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -3.32% | - |
| Jan 14, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 9.55% | - |
| Jan 13, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 18.66% | - |
| Jan 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.48% | - |
| Jan 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.03% | - |
| Jan 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 5.46% | - |
| Jan 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -12.54% | - |
| Jan 6, 2026 | 1.96 | 2.24 | 1.96 | 2.24 | 2.24 | 22.20% | 500 |
| Jan 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 7.82% | - |
| Jan 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -11.46% | - |
| Dec 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1,917 |
| Dec 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Dec 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Dec 22, 2025 | 1.80 | 2.05 | 1.80 | 1.92 | 1.92 | 5.38% | 1,687 |
| Dec 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.92% | - |
| Dec 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.41% | - |
| Dec 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.80% | - |
| Dec 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -16.67% | - |
| Dec 15, 2025 | 2.07 | 2.50 | 2.07 | 2.40 | 2.40 | 16.39% | 2,980 |
| Dec 12, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -2.83% | 220 |
| Dec 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.19% | - |
| Dec 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -10.63% | - |
| Dec 9, 2025 | 2.05 | 2.37 | 2.05 | 2.37 | 2.37 | 9.72% | 5,410 |
| Dec 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -11.26% | - |
| Dec 5, 2025 | 2.22 | 2.43 | 2.22 | 2.43 | 2.43 | -4.70% | 75 |
| Dec 4, 2025 | 2.25 | 2.55 | 2.25 | 2.55 | 2.55 | 18.46% | 100 |
| Dec 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.37% | - |
| Dec 2, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.75% | - |
| Dec 1, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.18% | - |
| Nov 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 6.10% | - |
| Nov 27, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -19.74% | - |
| Nov 26, 2025 | 2.00 | 2.57 | 2.00 | 2.57 | 2.57 | 35.47% | 1,000 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -7.59% | 100 |
| Nov 24, 2025 | 2.24 | 2.24 | 2.06 | 2.06 | 2.06 | -13.25% | 125 |
| Nov 21, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1.54% | - |
| Nov 20, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -10.23% | - |
| Nov 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 200 |
| Nov 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | - |
| Nov 17, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | -0.82% | 2,000 |
| Nov 14, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.89% | - |
| Nov 13, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.03% | - |
| Nov 12, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.15% | - |
| Nov 11, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 3.62% | - |
| Nov 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.93% | - |
| Nov 7, 2025 | 2.85 | 2.85 | 2.76 | 2.76 | 2.76 | -3.02% | 7,200 |
| Nov 6, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -10.99% | - |
| Nov 4, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 6.73% | 1,900 |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.26% | - |
| Oct 31, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 30, 2025 | 2.85 | 3.22 | 2.85 | 2.85 | 2.85 | -0.70% | 115 |
| Oct 29, 2025 | 2.85 | 2.87 | 2.85 | 2.87 | 2.87 | -10.31% | 1,750 |
| Oct 28, 2025 | 2.90 | 3.26 | 2.90 | 3.20 | 3.20 | -1.84% | 9,150 |
| Oct 27, 2025 | 3.15 | 3.27 | 3.10 | 3.26 | 3.26 | 9.25% | 21,649 |
| Oct 24, 2025 | 3.00 | 3.23 | 2.98 | 2.98 | 2.98 | -2.10% | 9,252 |
| Oct 23, 2025 | 2.60 | 3.16 | 2.60 | 3.05 | 3.05 | 12.89% | 6,730 |
| Oct 22, 2025 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -5.06% | 2,220 |
| Oct 21, 2025 | 2.33 | 2.90 | 2.28 | 2.84 | 2.84 | 20.61% | 10,400 |
| Oct 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.75% | 2,000 |
| Oct 17, 2025 | 2.14 | 2.40 | 2.14 | 2.40 | 2.40 | 6.67% | 1,250 |
| Oct 16, 2025 | 1.96 | 2.25 | 1.96 | 2.25 | 2.25 | 23.69% | 5,000 |
| Oct 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.41% | - |
| Oct 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.09% | - |