ASR Nederland N.V (ASRNL) Historical Prices

30 Followers

Time Period

Events

NL:ASRNL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	79.88	80.34	79.80	80.14	80.14	+0.48%	456,983	0.99
Nov 12, 2026	79.32	79.76	79.02	79.76	79.76	+0.89%	492,991	1.08
Nov 11, 2026	78.72	79.28	78.68	79.06	79.06	+0.71%	316,242	0.69
Nov 10, 2026	78.66	79.00	78.50	78.50	78.50	+1.60%	389,509	0.86
Nov 09, 2026	76.96	78.22	76.76	78.14	78.14	+1.14%	341,425	0.75
Nov 06, 2026	77.30	77.64	76.56	77.26	77.26	-1.40%	463,505	1.02
Nov 05, 2026	78.50	79.04	77.88	78.36	78.36	+0.23%	417,597	0.93
Nov 04, 2026	76.50	78.46	76.50	78.18	78.18	+2.71%	402,754	0.90
Nov 03, 2026	75.74	76.42	75.50	76.12	76.12	+0.18%	275,212	0.61
Nov 02, 2026	75.38	76.10	75.14	75.98	75.98	+0.45%	342,655	0.77
Oct 30, 2026	76.04	76.04	75.56	75.64	75.64	-0.34%	341,541	0.77
Oct 29, 2026	75.54	76.42	75.45	75.90	75.90	+0.48%	199,163	0.44
Oct 28, 2026	75.60	75.80	75.32	75.54	75.54	+0.03%	241,077	0.54
Oct 27, 2026	74.78	75.72	74.60	75.52	75.52	+0.91%	339,583	0.75
Oct 26, 2026	74.36	75.24	74.14	74.84	74.84	+1.05%	361,561	0.80
Oct 23, 2026	74.56	74.56	73.36	74.06	74.06	-0.38%	463,820	1.03
Oct 22, 2026	75.00	75.48	74.24	74.34	74.34	-0.35%	686,097	1.55
Oct 21, 2026	74.28	74.68	74.04	74.60	74.60	+0.70%	338,332	0.77
Oct 20, 2026	73.62	74.26	73.34	74.08	74.08	+0.54%	425,168	0.97
Oct 19, 2026	73.76	74.00	73.40	73.68	73.68	-0.51%	345,378	0.79
Oct 16, 2026	72.96	74.06	72.78	74.06	74.06	+1.70%	480,850	1.10
Oct 15, 2026	73.36	74.10	72.70	72.82	72.82	-0.60%	558,463	1.30
Oct 14, 2026	72.72	73.26	72.38	73.26	73.26	+0.63%	449,072	1.05
Oct 13, 2026	72.48	72.96	72.38	72.80	72.80	+0.94%	327,527	0.77
Oct 12, 2026	71.74	72.44	71.74	72.12	72.12	+0.90%	283,728	0.66
Oct 09, 2026	71.84	71.90	71.38	71.48	71.48	+0.22%	285,470	0.67
Oct 08, 2026	71.52	72.10	71.10	71.32	71.32	-0.78%	504,492	1.18
Oct 07, 2026	72.56	72.58	71.80	71.88	71.88	-1.02%	356,698	0.84
Oct 06, 2026	72.44	73.24	72.40	72.62	72.62	+0.64%	430,005	1.01
Oct 05, 2026	71.50	72.36	71.40	72.16	72.16	+0.95%	375,435	0.87
Oct 02, 2026	71.14	71.54	70.66	71.48	71.48	+0.68%	408,475	0.95
Oct 01, 2026	71.52	71.72	70.58	71.00	71.00	-1.61%	666,582	1.57
Sep 30, 2026	73.26	73.64	71.88	72.16	72.16	-1.18%	435,324	1.03
Sep 29, 2026	73.06	73.62	72.95	73.02	73.02	-0.30%	305,280	0.72
Sep 28, 2026	73.72	73.88	73.24	73.24	73.24	-0.33%	305,900	0.71
Sep 25, 2026	72.96	74.22	72.92	73.48	73.48	+1.02%	430,633	1.00
Sep 24, 2026	72.26	72.78	71.94	72.74	72.74	+0.39%	381,426	0.89
Sep 23, 2026	73.18	73.46	72.46	72.46	72.46	-0.85%	409,039	0.95
Sep 22, 2026	74.50	74.52	73.08	73.08	73.08	-1.77%	592,519	1.40
Sep 21, 2026	74.30	74.84	74.08	74.40	74.40	+0.43%	369,101	0.87
Sep 18, 2026	74.52	74.56	73.48	74.08	74.08	-1.17%	1,274,077	3.12
Sep 17, 2026	74.46	74.96	74.32	74.96	74.96	+0.67%	555,457	1.37
Sep 16, 2026	73.32	74.46	73.30	74.46	74.46	+1.31%	707,305	1.74
Sep 15, 2026	73.08	73.50	72.46	73.50	73.50	+0.38%	735,406	1.83
Sep 14, 2026	73.62	74.04	73.06	73.22	73.22	-0.33%	291,270	0.72
Sep 11, 2026	73.02	73.84	73.00	73.46	73.46	+1.10%	270,393	0.67
Sep 10, 2026	72.86	73.22	72.62	72.66	72.66	-0.06%	519,749	1.29
Sep 09, 2026	73.46	73.46	72.46	72.70	72.70	-1.65%	571,775	1.43
Sep 08, 2026	74.02	74.02	73.22	73.92	73.92	-0.05%	382,567	0.95
Sep 07, 2026	74.20	74.22	73.80	73.96	73.96	-0.62%	196,851	0.48

ASR Nederland N.V historical prices

ASR Nederland N.V (ASRNL) Historical Prices

Become an Expert with TipRanks Premium