Astellas Pharma Inc. (FRA:YPH)
Germany
· Delayed Price · Currency is EUR 10.76
+0.05 (0.51%)
At close: Dec 5, 2025
Astellas Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.88 | 11.13 | 10.88 | 11.13 | 11.13 | 3.97% | 100 |
| Dec 4, 2025 | 10.82 | 10.82 | 10.71 | 10.71 | 10.71 | -0.09% | 1,258 |
| Dec 3, 2025 | 10.91 | 10.91 | 10.67 | 10.72 | 10.72 | 0.42% | 100 |
| Dec 2, 2025 | 10.83 | 11.08 | 10.67 | 10.67 | 10.67 | 0.05% | 175 |
| Dec 1, 2025 | 10.73 | 10.73 | 10.67 | 10.67 | 10.67 | 1.67% | - |
| Nov 28, 2025 | 10.57 | 10.57 | 10.49 | 10.49 | 10.49 | -0.29% | - |
| Nov 27, 2025 | 10.65 | 10.99 | 10.52 | 10.52 | 10.52 | -2.19% | 300 |
| Nov 26, 2025 | 10.78 | 10.78 | 10.76 | 10.76 | 10.76 | 2.97% | - |
| Nov 25, 2025 | 10.54 | 10.54 | 10.45 | 10.45 | 10.45 | -1.00% | - |
| Nov 24, 2025 | 10.91 | 10.91 | 10.55 | 10.55 | 10.55 | -0.94% | - |
| Nov 21, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.80% | - |
| Nov 20, 2025 | 10.64 | 10.64 | 10.57 | 10.57 | 10.57 | 1.98% | - |
| Nov 19, 2025 | 10.43 | 10.43 | 10.36 | 10.36 | 10.36 | 1.47% | - |
| Nov 18, 2025 | 10.23 | 10.30 | 9.93 | 10.21 | 10.21 | 3.17% | 12,432 |
| Nov 17, 2025 | 10.34 | 10.34 | 9.90 | 9.90 | 9.90 | -3.36% | - |
| Nov 14, 2025 | 10.30 | 10.30 | 10.24 | 10.24 | 10.24 | 1.34% | - |
| Nov 13, 2025 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | 1.91% | - |
| Nov 12, 2025 | 10.15 | 10.15 | 9.92 | 9.92 | 9.92 | 2.97% | - |
| Nov 11, 2025 | 9.62 | 9.63 | 9.62 | 9.63 | 9.63 | -0.93% | - |
| Nov 10, 2025 | 9.54 | 9.72 | 9.54 | 9.72 | 9.72 | 3.65% | - |
| Nov 7, 2025 | 9.68 | 9.68 | 9.38 | 9.38 | 9.38 | -1.88% | - |
| Nov 6, 2025 | 9.65 | 9.65 | 9.56 | 9.56 | 9.56 | 1.01% | - |
| Nov 5, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.70% | - |
| Nov 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.41% | - |
| Nov 3, 2025 | 8.82 | 9.17 | 8.82 | 8.83 | 8.83 | 1.15% | 50 |
| Oct 31, 2025 | 8.83 | 9.16 | 8.73 | 8.73 | 8.73 | -1.58% | 566 |
| Oct 30, 2025 | 8.80 | 9.29 | 8.80 | 8.87 | 8.87 | 2.12% | 100 |
| Oct 29, 2025 | 8.86 | 8.86 | 8.69 | 8.69 | 8.69 | -2.54% | - |
| Oct 28, 2025 | 8.98 | 9.00 | 8.91 | 8.91 | 8.91 | -1.00% | 300 |
| Oct 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.38% | - |
| Oct 24, 2025 | 8.98 | 9.04 | 8.98 | 9.04 | 9.04 | 0.44% | - |
| Oct 23, 2025 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 2.16% | - |
| Oct 22, 2025 | 9.03 | 9.03 | 8.81 | 8.81 | 8.81 | -1.15% | - |
| Oct 21, 2025 | 9.05 | 9.05 | 8.91 | 8.91 | 8.91 | -3.17% | - |
| Oct 20, 2025 | 9.07 | 9.20 | 9.07 | 9.20 | 9.20 | 3.84% | - |
| Oct 17, 2025 | 8.94 | 8.94 | 8.86 | 8.86 | 8.86 | 1.68% | - |
| Oct 16, 2025 | 8.91 | 8.91 | 8.71 | 8.71 | 8.71 | 0.21% | - |
| Oct 15, 2025 | 8.78 | 8.78 | 8.70 | 8.70 | 8.70 | 1.09% | - |
| Oct 14, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 0.49% | - |
| Oct 13, 2025 | 8.72 | 8.72 | 8.56 | 8.56 | 8.56 | -4.87% | - |
| Oct 10, 2025 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | -1.21% | 250 |
| Oct 9, 2025 | 9.14 | 9.14 | 9.11 | 9.11 | 9.11 | -1.54% | - |
| Oct 8, 2025 | 9.12 | 9.25 | 9.12 | 9.25 | 9.25 | 2.55% | - |
| Oct 7, 2025 | 9.48 | 9.48 | 9.02 | 9.02 | 9.02 | -4.85% | 274 |
| Oct 6, 2025 | 9.23 | 9.48 | 9.23 | 9.48 | 9.48 | 4.38% | - |
| Oct 3, 2025 | 9.20 | 9.20 | 9.08 | 9.08 | 9.08 | -4.42% | - |
| Oct 2, 2025 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | 3.28% | - |
| Oct 1, 2025 | 9.06 | 9.48 | 9.06 | 9.20 | 9.20 | 3.35% | 300 |
| Sep 30, 2025 | 8.98 | 8.98 | 8.88 | 8.90 | 8.90 | -0.89% | 142 |
| Sep 29, 2025 | 8.99 | 8.99 | 8.98 | 8.98 | 8.98 | -1.75% | - |
| Sep 26, 2025 | 9.40 | 9.40 | 9.05 | 9.14 | 8.92 | -2.74% | 350 |
| Sep 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.17 | -2.59% | - |
| Sep 24, 2025 | 9.40 | 9.65 | 9.40 | 9.65 | 9.41 | 2.64% | 65 |
| Sep 23, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.17 | 0.02% | - |
| Sep 22, 2025 | 9.43 | 9.43 | 9.40 | 9.40 | 9.17 | 1.10% | - |
| Sep 19, 2025 | 9.37 | 9.37 | 9.30 | 9.30 | 9.07 | -2.78% | - |
| Sep 18, 2025 | 9.33 | 9.70 | 9.33 | 9.56 | 9.33 | 2.49% | 396 |
| Sep 17, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.10 | 1.32% | - |
| Sep 16, 2025 | 9.56 | 9.56 | 9.21 | 9.21 | 8.99 | -1.41% | - |
| Sep 15, 2025 | 9.47 | 9.47 | 9.34 | 9.34 | 9.11 | -1.93% | - |
| Sep 12, 2025 | 9.46 | 9.53 | 9.46 | 9.53 | 9.29 | 1.15% | - |
| Sep 11, 2025 | 9.57 | 9.60 | 9.42 | 9.42 | 9.19 | -1.28% | 701 |
| Sep 10, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.31 | 0.65% | - |
| Sep 9, 2025 | 9.64 | 9.64 | 9.48 | 9.48 | 9.25 | -2.49% | - |
| Sep 8, 2025 | 9.73 | 9.73 | 9.72 | 9.72 | 9.48 | 0.87% | - |
| Sep 5, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.40 | 2.58% | - |
| Sep 4, 2025 | 9.49 | 9.49 | 9.39 | 9.39 | 9.16 | 0.34% | - |
| Sep 3, 2025 | 9.41 | 9.41 | 9.36 | 9.36 | 9.13 | 1.01% | - |
| Sep 2, 2025 | 9.39 | 9.39 | 9.27 | 9.27 | 9.04 | -0.26% | - |
| Sep 1, 2025 | 9.31 | 9.31 | 9.29 | 9.29 | 9.07 | 3.38% | - |
| Aug 29, 2025 | 9.29 | 9.29 | 8.99 | 8.99 | 8.77 | -1.92% | - |
| Aug 28, 2025 | 9.28 | 9.28 | 9.16 | 9.16 | 8.94 | -0.20% | - |
| Aug 27, 2025 | 9.21 | 9.21 | 9.18 | 9.18 | 8.96 | -0.26% | - |
| Aug 26, 2025 | 9.38 | 9.38 | 9.21 | 9.21 | 8.98 | -1.56% | - |
| Aug 25, 2025 | 9.52 | 9.52 | 9.35 | 9.35 | 9.12 | -2.60% | - |
| Aug 22, 2025 | 9.59 | 9.60 | 9.59 | 9.60 | 9.37 | 0.97% | - |
| Aug 21, 2025 | 9.61 | 9.61 | 9.51 | 9.51 | 9.28 | -0.50% | - |
| Aug 20, 2025 | 9.67 | 9.67 | 9.56 | 9.56 | 9.32 | -0.46% | - |
| Aug 19, 2025 | 9.69 | 9.69 | 9.60 | 9.60 | 9.37 | 1.24% | 79 |
| Aug 18, 2025 | 9.57 | 9.57 | 9.48 | 9.48 | 9.25 | -0.38% | - |
| Aug 15, 2025 | 9.51 | 9.52 | 9.51 | 9.52 | 9.29 | 1.88% | - |
| Aug 14, 2025 | 9.43 | 9.43 | 9.34 | 9.34 | 9.12 | 0.71% | - |
| Aug 13, 2025 | 9.40 | 9.40 | 9.28 | 9.28 | 9.05 | -1.19% | - |
| Aug 12, 2025 | 9.36 | 9.39 | 9.36 | 9.39 | 9.16 | 1.60% | - |
| Aug 11, 2025 | 9.28 | 9.28 | 9.24 | 9.24 | 9.02 | 0.48% | - |
| Aug 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.97 | 1.28% | - |
| Aug 7, 2025 | 9.11 | 9.11 | 9.08 | 9.08 | 8.86 | 1.18% | - |
| Aug 6, 2025 | 9.12 | 9.12 | 8.98 | 8.98 | 8.76 | 0.38% | - |
| Aug 5, 2025 | 9.08 | 9.08 | 8.94 | 8.94 | 8.72 | 0.20% | - |
| Aug 4, 2025 | 8.93 | 8.93 | 8.92 | 8.92 | 8.71 | -0.87% | - |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.78 | 1.12% | - |
| Jul 31, 2025 | 9.08 | 9.44 | 8.90 | 8.90 | 8.68 | 3.54% | 100 |
| Jul 30, 2025 | 8.52 | 8.60 | 8.52 | 8.60 | 8.39 | 1.68% | - |
| Jul 29, 2025 | 8.53 | 8.53 | 8.46 | 8.46 | 8.25 | 1.81% | - |
| Jul 28, 2025 | 8.98 | 8.98 | 8.31 | 8.31 | 8.10 | 0.05% | 500 |
| Jul 25, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.10 | - | - |
| Jul 24, 2025 | 8.49 | 8.49 | 8.30 | 8.30 | 8.10 | -0.48% | - |
| Jul 23, 2025 | 8.35 | 8.38 | 8.34 | 8.34 | 8.14 | 4.83% | - |
| Jul 22, 2025 | 8.07 | 8.07 | 7.96 | 7.96 | 7.76 | -0.65% | - |
| Jul 21, 2025 | 8.17 | 8.17 | 8.01 | 8.01 | 7.81 | -2.15% | 130 |