AIA Group Limited (FRA:7A2)
Germany · Delayed Price · Currency is EUR 8.87
-0.25 (-2.76%)
Last updated: Feb 20, 2026, 2:35 PM CET
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.95 | 8.95 | 8.87 | 8.87 | 8.87 | -2.76% | 1,000 |
| Feb 19, 2026 | 9.01 | 9.12 | 9.01 | 9.12 | 9.12 | 3.12% | 2,290 |
| Feb 18, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.72% | 23 |
| Feb 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.32% | - |
| Feb 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.57% | 1,000 |
| Feb 13, 2026 | 8.61 | 8.62 | 8.61 | 8.62 | 8.62 | -4.76% | 1,000 |
| Feb 12, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -2.47% | 750 |
| Feb 11, 2026 | 9.13 | 9.28 | 9.13 | 9.28 | 9.28 | 0.98% | 1,375 |
| Feb 10, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.67% | - |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Feb 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.63% | - |
| Feb 5, 2026 | 9.51 | 9.59 | 9.51 | 9.59 | 9.59 | -1.92% | 5,000 |
| Feb 4, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.26% | - |
| Feb 3, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 1.58% | 682 |
| Feb 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 600 |
| Jan 30, 2026 | 9.66 | 9.84 | 9.65 | 9.65 | 9.65 | -1.75% | 1,486 |
| Jan 29, 2026 | 9.77 | 9.82 | 9.77 | 9.82 | 9.82 | 2.91% | 492 |
| Jan 28, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 0.65% | 1,400 |
| Jan 27, 2026 | 9.25 | 9.48 | 9.25 | 9.48 | 9.48 | 6.20% | 2,200 |
| Jan 26, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.89% | - |
| Jan 23, 2026 | 8.97 | 9.20 | 8.97 | 9.20 | 9.20 | 0.60% | 6,448 |
| Jan 22, 2026 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 1.30% | 3,000 |
| Jan 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.08% | - |
| Jan 20, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.72% | - |
| Jan 19, 2026 | 9.06 | 9.18 | 9.06 | 9.17 | 9.17 | 0.15% | 1,718 |
| Jan 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.39% | - |
| Jan 15, 2026 | 9.28 | 9.38 | 9.28 | 9.38 | 9.38 | 2.07% | 2,839 |
| Jan 14, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.21% | - |
| Jan 13, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.09% | - |
| Jan 12, 2026 | 9.16 | 9.16 | 9.11 | 9.11 | 9.11 | -0.97% | 750 |
| Jan 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.71% | - |
| Jan 8, 2026 | 9.11 | 9.27 | 9.11 | 9.27 | 9.27 | -2.31% | 2,100 |
| Jan 7, 2026 | 9.42 | 9.49 | 9.42 | 9.49 | 9.49 | -0.50% | 1,925 |
| Jan 6, 2026 | 9.34 | 9.54 | 9.34 | 9.54 | 9.54 | 4.54% | 5,000 |
| Jan 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.97% | - |
| Jan 2, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.60% | - |
| Dec 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.07% | - |
| Dec 29, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.17% | - |
| Dec 23, 2025 | 8.99 | 9.09 | 8.99 | 9.09 | 9.09 | -0.16% | 1,010 |
| Dec 22, 2025 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 1.49% | 278 |
| Dec 19, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.17% | - |
| Dec 18, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.03% | - |
| Dec 17, 2025 | 8.77 | 8.97 | 8.77 | 8.97 | 8.97 | 3.38% | 913 |
| Dec 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.28% | - |
| Dec 15, 2025 | 8.75 | 8.88 | 8.74 | 8.88 | 8.88 | 1.91% | 914 |
| Dec 12, 2025 | 8.60 | 8.71 | 8.60 | 8.71 | 8.71 | 3.26% | 1,714 |
| Dec 11, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.31% | - |
| Dec 10, 2025 | 8.49 | 8.63 | 8.49 | 8.63 | 8.63 | 0.24% | 2,489 |
| Dec 9, 2025 | 8.51 | 8.61 | 8.51 | 8.61 | 8.61 | -0.93% | 500 |
| Dec 8, 2025 | 8.54 | 8.69 | 8.54 | 8.69 | 8.69 | 0.98% | 4,001 |