Astral Foods Limited (BST:A9U)
Germany
· Delayed Price · Currency is EUR 12.80
+0.10 (0.79%)
At close: Dec 5, 2025
Astral Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Dec 3, 2025 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 4.13% | - |
| Dec 2, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | - |
| Dec 1, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Nov 28, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 26, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 24, 2025 | 11.80 | 12.40 | 11.80 | 12.30 | 12.30 | 4.24% | 1,000 |
| Nov 21, 2025 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Nov 20, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 4.39% | - |
| Nov 19, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Nov 18, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | - |
| Nov 17, 2025 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 7.41% | - |
| Nov 14, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Nov 13, 2025 | 10.70 | 11.10 | 10.70 | 11.00 | 11.00 | 2.80% | 115 |
| Nov 12, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | - |
| Nov 11, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Nov 10, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | - |
| Nov 7, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Nov 5, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -1.89% | - |
| Nov 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 31, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 30, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | - |
| Oct 29, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 28, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | - |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 23, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | - |
| Oct 22, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Oct 21, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Oct 20, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | - |
| Oct 17, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Oct 16, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | - |
| Oct 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 14, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 13, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Oct 10, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | - |
| Oct 9, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | - |
| Oct 8, 2025 | 9.85 | 10.00 | 9.85 | 9.95 | 9.95 | -0.50% | - |
| Oct 7, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Oct 6, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 3, 2025 | 10.10 | 10.20 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Oct 2, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | - |
| Oct 1, 2025 | 9.70 | 9.95 | 9.70 | 9.90 | 9.90 | 2.06% | - |
| Sep 30, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 1.57% | - |
| Sep 29, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | - |
| Sep 26, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -1.05% | - |