ASSA ABLOY AB (publ) (BIT:1ASSA)
Italy · Delayed Price · Currency is EUR 32.79
0.00 (0.00%)
At close: Oct 24, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | - | - | - |
| Oct 29, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | - | - | - |
| Oct 28, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | - | - | - |
| Oct 27, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | - | - | - |
| Oct 24, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | - | - | - |
| Oct 23, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | - | - | - |
| Oct 22, 2025 | 32.94 | 32.94 | 32.79 | 32.79 | - | 1.20% | 58 |
| Oct 21, 2025 | 33.89 | 33.89 | 32.40 | 32.40 | - | 7.68% | 405 |
| Oct 20, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | - | - | - |
| Oct 17, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | - | - | - |
| Oct 16, 2025 | 31.20 | 31.20 | 30.09 | 30.09 | - | -2.15% | 240 |
| Oct 15, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Oct 14, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Oct 13, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Oct 10, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Oct 9, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Oct 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Oct 7, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Oct 6, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Oct 3, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Oct 2, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Oct 1, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 30, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 29, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 26, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 25, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 23, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 22, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 19, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 18, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 17, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 16, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 15, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 12, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 11, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 10, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 9, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | - | - |
| Sep 5, 2025 | 30.09 | 30.75 | 30.09 | 30.75 | - | -1.47% | 100 |
| Sep 4, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |
| Sep 3, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |
| Sep 2, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |
| Sep 1, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |
| Aug 29, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |
| Aug 28, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |
| Aug 27, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |
| Aug 26, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |
| Aug 25, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |
| Aug 22, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |