AIA Group Limited (FRA:7A2)
Germany · Delayed Price · Currency is EUR 7.81
+0.04 (0.51%)
Last updated: Sep 26, 2025, 10:59 AM CET
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 1.91% | - |
| 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% | 8,012 |
| Sep 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.73% | 144 |
| Sep 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.44% | 933 |
| Sep 23, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.33% | 4,500 |
| Sep 22, 2025 | 7.78 | 7.79 | 7.77 | 7.77 | 7.77 | -0.27% | 4,500 |
| Sep 19, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.95% | 2,410 |
| Sep 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.19% | 2,410 |
| Sep 17, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.65% | 2,410 |
| Sep 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.55% | 2,410 |
| Sep 15, 2025 | 8.18 | 8.31 | 8.18 | 8.31 | 8.31 | 1.00% | 2,410 |
| Sep 12, 2025 | 8.22 | 8.23 | 8.22 | 8.23 | 8.23 | -0.09% | 130 |
| Sep 11, 2025 | 8.21 | 8.23 | 8.21 | 8.23 | 8.23 | -0.42% | 100 |
| Sep 10, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.11% | - |
| Sep 9, 2025 | 8.06 | 8.20 | 8.06 | 8.18 | 8.18 | 3.01% | 6,953 |
| Sep 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.89% | - |
| Sep 5, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.85% | 111 |
| Sep 4, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | -0.53% | 100 |
| Sep 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | 0.03% | 132 |
| Sep 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -1.74% | - |
| Sep 1, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.98 | -1.56% | 280 |
| Aug 29, 2025 | 8.02 | 8.17 | 8.02 | 8.17 | 8.11 | 3.76% | 6,778 |
| Aug 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.82 | -1.07% | 400 |
| Aug 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.90 | -2.33% | - |
| Aug 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 0.92% | 120 |
| Aug 25, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.02 | 1.43% | 7,690 |
| Aug 22, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.90 | -0.55% | 729 |
| Aug 21, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 7.95 | -0.70% | 17,133 |
| Aug 20, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | -0.98% | 1,914 |
| Aug 19, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | -1.15% | 80 |
| Aug 18, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.18 | -0.44% | 480 |
| Aug 15, 2025 | 8.15 | 8.27 | 8.15 | 8.27 | 8.21 | -0.21% | 150 |
| Aug 14, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.23 | 0.55% | - |
| Aug 13, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | 2.60% | 2,976 |
| Aug 12, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | 0.87% | - |
| Aug 11, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | -0.13% | - |
| Aug 8, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.92 | -2.77% | - |
| Aug 7, 2025 | 8.07 | 8.20 | 8.07 | 8.20 | 8.14 | 1.52% | 2,000 |
| Aug 6, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | 0.41% | 2,686 |
| Aug 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.99 | 1.53% | 57 |
| Aug 4, 2025 | 7.82 | 7.92 | 7.79 | 7.92 | 7.87 | 0.44% | 4,600 |
| Aug 1, 2025 | 7.96 | 7.96 | 7.89 | 7.89 | 7.83 | -2.59% | - |
| Jul 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -0.39% | 78 |
| Jul 30, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.07 | -0.64% | 1,000 |
| Jul 29, 2025 | 8.13 | 8.18 | 8.13 | 8.18 | 8.13 | 2.39% | 10,123 |
| Jul 28, 2025 | 7.96 | 7.99 | 7.96 | 7.99 | 7.94 | 4.87% | 5,212 |
| Jul 25, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.57 | -0.33% | 256 |
| Jul 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.59 | 0.68% | 1,683 |
| Jul 23, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.54 | 1.40% | 7,774 |