Associated Capital Group, Inc. (FRA:41J)
Germany · Delayed Price · Currency is EUR 33.80
-0.20 (-0.59%)
At close: Jan 6, 2026
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jan 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Jan 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.73% | - |
| Jan 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Jan 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 5.59% | - |
| Jan 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Dec 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Dec 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Dec 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Dec 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Dec 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -5.45% | - |
| Dec 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Dec 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Dec 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Dec 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| Dec 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Dec 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Dec 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Dec 2, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | -1.23% | - |
| Nov 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | - | - |
| Nov 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | -0.61% | - |
| Nov 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.71 | 0.61% | - |
| Nov 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | 3.82% | - |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | -0.63% | - |
| Nov 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -1.25% | - |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -0.62% | - |
| Nov 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 1.26% | - |
| Nov 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | -1.24% | - |
| Nov 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 0.63% | - |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -1.84% | - |
| Nov 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | 1.24% | - |
| Nov 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | - | - |
| Nov 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 0.63% | - |
| Nov 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | 2.56% | - |
| Nov 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | -0.64% | - |
| Nov 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | - | - |
| Nov 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 1.29% | - |
| Nov 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.92 | -1.27% | - |
| Nov 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | - | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | -0.63% | - |
| Oct 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -4.82% | - |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.11 | 5.06% | - |
| Oct 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -3.07% | - |
| Oct 27, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.51 | 3.82% | 498 |