tiprankstipranks
Astrana Health (DE:3AM)
FRANKFURT:3AM
Germany Market
3AM
Astrana Health
RESEARCH TOOLSreports

Astrana Health (3AM) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
32.60
32.60
32.40
32.40
32.40
0.00%
0
0.00
Sep 09, 2026
32.40
32.40
32.40
32.40
32.40
-0.61%
0
0.00
Sep 08, 2026
32.60
32.60
32.60
32.60
32.60
-0.61%
0
0.00
Sep 07, 2026
32.80
32.80
32.80
32.80
32.80
+1.86%
0
0.00
Sep 04, 2026
32.20
32.20
32.20
32.20
32.20
-3.01%
0
0.00
Sep 03, 2026
33.00
33.20
33.00
33.20
33.20
+1.22%
0
0.00
Sep 02, 2026
33.20
33.20
32.80
32.80
32.80
+2.50%
0
0.00
Sep 01, 2026
32.60
32.60
32.00
32.00
32.00
0.00%
0
0.00
Aug 31, 2026
32.40
32.40
32.00
32.00
32.00
-1.23%
0
0.00
Aug 28, 2026
32.80
32.80
32.40
32.40
32.40
0.00%
0
0.00
Aug 27, 2026
33.00
33.00
32.40
32.40
32.40
+2.53%
0
0.00
Aug 26, 2026
32.00
32.00
31.60
31.60
31.60
-1.86%
0
0.00
Aug 25, 2026
32.60
32.60
32.20
32.20
32.20
-1.83%
0
0.00
Aug 24, 2026
33.40
33.40
32.80
32.80
32.80
0.00%
0
0.00
Aug 21, 2026
33.00
33.00
32.80
32.80
32.80
0.00%
0
0.00
Aug 20, 2026
33.60
33.60
32.80
32.80
32.80
-0.61%
0
0.00
Aug 19, 2026
33.60
33.60
33.00
33.00
33.00
-1.20%
0
0.00
Aug 18, 2026
34.00
34.00
33.40
33.40
33.40
-2.34%
0
0.00
Aug 17, 2026
34.20
34.20
34.20
34.20
34.20
+8.92%
0
0.00
Aug 14, 2026
32.40
32.40
31.40
31.40
31.40
+3.29%
0
0.00
Aug 13, 2026
30.80
30.80
30.40
30.40
30.40
+4.83%
0
0.00
Aug 12, 2026
29.60
29.60
29.00
29.00
29.00
-8.81%
0
0.00
Aug 11, 2026
32.20
32.20
31.80
31.80
31.80
+5.30%
0
0.00
Aug 10, 2026
30.80
30.80
30.20
30.20
30.20
-1.31%
0
0.00
Aug 07, 2026
29.40
30.60
29.40
30.60
30.60
+0.66%
0
0.00
Aug 06, 2026
30.80
30.80
30.40
30.40
30.40
0.00%
0
0.00
Aug 05, 2026
31.20
31.20
30.40
30.40
30.40
+0.66%
20
∞
Aug 04, 2026
31.00
31.00
30.20
30.20
30.20
-1.31%
0
-
Aug 03, 2026
30.80
30.80
30.60
30.60
30.60
-2.55%
0
-
Jul 31, 2026
31.80
31.80
31.40
31.40
31.40
0.00%
0
-
Jul 30, 2026
31.60
31.80
31.40
31.40
31.40
-3.68%
0
-
Jul 29, 2026
33.20
33.20
32.60
32.60
32.60
-1.21%
0
-
Jul 28, 2026
33.40
33.40
33.00
33.00
33.00
-5.71%
0
-
Jul 27, 2026
35.40
35.40
35.00
35.00
35.00
-0.57%
0
-
Jul 24, 2026
35.80
35.80
35.20
35.20
35.20
-1.12%
0
-
Jul 23, 2026
36.40
36.40
35.60
35.60
35.60
-8.72%
0
-
Jul 22, 2026
39.40
39.40
39.00
39.00
39.00
+1.56%
0
-
Jul 21, 2026
38.80
38.80
38.40
38.40
38.40
-1.03%
0
0.00
Jul 20, 2026
39.00
39.00
38.80
38.80
38.80
+1.57%
0
0.00
Jul 17, 2026
38.80
38.80
38.20
38.20
38.20
-5.45%
0
0.00
Jul 16, 2026
40.80
40.80
40.40
40.40
40.40
-2.88%
0
0.00
Jul 15, 2026
42.60
42.60
41.60
41.60
41.60
+1.96%
0
0.00
Jul 14, 2026
41.40
41.40
40.80
40.80
40.80
+1.49%
0
0.00
Jul 13, 2026
40.80
40.80
40.20
40.20
40.20
-0.50%
0
0.00
Jul 10, 2026
40.60
40.60
40.40
40.40
40.40
+2.02%
0
0.00
Jul 09, 2026
40.20
40.20
39.60
39.60
39.60
-1.00%
0
0.00
Jul 08, 2026
40.80
40.80
40.00
40.00
40.00
-0.50%
0
0.00
Jul 07, 2026
40.80
40.80
40.20
40.20
40.20
-5.63%
0
0.00
Jul 06, 2026
42.80
42.80
42.60
42.60
42.60
0.00%
0
0.00
Jul 03, 2026
42.80
42.80
42.60
42.60
42.60
+2.90%
0
0.00
Rows:
50