ASSA ABLOY AB (publ) (BIT:1ASSA)
Italy · Delayed Price · Currency is EUR 30.75
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.65% | - |
| Sep 18, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.18% | - |
| Sep 17, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.58% | - |
| Sep 16, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.68% | - |
| Sep 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.35% | - |
| Sep 12, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.91% | - |
| Sep 11, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.28% | - |
| Sep 10, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.10% | - |
| Sep 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.16% | - |
| Sep 8, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.30% | - |
| Sep 5, 2025 | 30.09 | 30.09 | 30.09 | 30.75 | 30.75 | 2.88% | 100 |
| Sep 4, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.34% | - |
| Sep 3, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -2.90% | - |
| Sep 2, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.79% | - |
| Sep 1, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.10% | - |
| Aug 29, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.11% | - |
| Aug 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.16% | - |
| Aug 27, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.10% | - |
| Aug 26, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.85% | - |
| Aug 25, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.30% | - |
| Aug 22, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 2.17% | - |
| Aug 21, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.83% | - |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.88% | - |
| Aug 19, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | - |
| Aug 18, 2025 | 31.07 | 31.20 | 29.75 | 31.21 | 31.21 | 5.37% | 806 |
| Aug 14, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.34% | - |
| Aug 13, 2025 | 29.63 | 29.63 | 29.63 | 29.72 | 29.72 | 1.23% | 50 |
| Aug 12, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.51% | - |
| Aug 11, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.48% | - |
| Aug 8, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.77% | - |
| Aug 7, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.45% | - |
| Aug 6, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.45% | - |
| Aug 5, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.31% | - |
| Aug 4, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - | - |
| Aug 1, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -2.04% | - |
| Jul 31, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.10% | - |
| Jul 30, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Jul 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.39% | - |
| Jul 28, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 2.40% | - |
| Jul 25, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - | - |
| Jul 24, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.35% | - |
| Jul 23, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.34% | - |
| Jul 22, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.46% | - |
| Jul 21, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.46% | - |
| Jul 18, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.25% | - |
| Jul 17, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 6.31% | - |
| Jul 16, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.78% | - |
| Jul 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.60% | - |
| Jul 14, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -2.26% | - |
| Jul 11, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 1.25% | - |