AIA Group Limited (FRA:7A2)
Germany · Delayed Price · Currency is EUR 8.91
-0.13 (-1.41%)
At close: Nov 28, 2025
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.81% | - |
| Nov 28, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.41% | - |
| Nov 27, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.09% | - |
| Nov 26, 2025 | 8.91 | 9.04 | 8.91 | 9.04 | 9.04 | 3.18% | 1,812 |
| Nov 25, 2025 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | 0.63% | 400 |
| Nov 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.53% | - |
| Nov 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.65% | - |
| Nov 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.99% | - |
| Nov 19, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.93% | - |
| Nov 18, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.30% | - |
| Nov 17, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.43% | - |
| Nov 14, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.57% | - |
| Nov 13, 2025 | 9.30 | 9.37 | 9.30 | 9.30 | 9.30 | 0.93% | 1,020 |
| Nov 12, 2025 | 9.19 | 9.21 | 9.19 | 9.21 | 9.21 | 1.15% | 5,780 |
| Nov 11, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.64% | - |
| Nov 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.54% | - |
| Nov 7, 2025 | 9.02 | 9.10 | 9.02 | 9.10 | 9.10 | 0.90% | 1,500 |
| Nov 6, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.08% | - |
| Nov 5, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.06% | - |
| Nov 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.43% | - |
| Nov 3, 2025 | 8.70 | 8.81 | 8.70 | 8.78 | 8.78 | 5.10% | 4,220 |
| Oct 31, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.40% | 100 |
| Oct 30, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.70% | - |
| Oct 29, 2025 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | -0.82% | - |
| Oct 28, 2025 | 8.22 | 8.29 | 8.22 | 8.29 | 8.29 | 4.32% | 3,326 |
| Oct 27, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.29% | - |
| Oct 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.18% | - |
| Oct 23, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.50% | - |
| Oct 22, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -3.70% | - |
| Oct 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.38% | - |
| Oct 20, 2025 | 7.91 | 8.06 | 7.91 | 8.06 | 8.06 | 4.76% | 2,800 |
| Oct 17, 2025 | 7.62 | 7.69 | 7.49 | 7.69 | 7.69 | 0.10% | 8,738 |
| Oct 16, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.22% | - |
| Oct 15, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.44% | - |
| Oct 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.74% | - |
| Oct 13, 2025 | 7.82 | 8.05 | 7.82 | 8.05 | 8.05 | -0.09% | 830 |
| Oct 10, 2025 | 8.22 | 8.22 | 8.05 | 8.05 | 8.05 | -4.03% | 250 |
| Oct 9, 2025 | 8.16 | 8.39 | 8.16 | 8.39 | 8.39 | 2.59% | 1,000 |
| Oct 8, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.13% | - |
| Oct 7, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.94% | - |
| Oct 6, 2025 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | 1.29% | 400 |
| Oct 3, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.76% | - |
| Oct 2, 2025 | 8.09 | 8.09 | 8.00 | 8.00 | 8.00 | -1.98% | 2,300 |
| Oct 1, 2025 | 8.14 | 8.16 | 8.09 | 8.16 | 8.16 | -1.28% | 7,453 |
| Sep 30, 2025 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 1.91% | 400 |
| Sep 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 3.92% | - |
| Sep 26, 2025 | 7.80 | 7.98 | 7.80 | 7.81 | 7.81 | 0.51% | 4,000 |
| Sep 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.73% | - |
| Sep 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.44% | - |
| Sep 23, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.33% | - |