AIA Group Limited (FRA:7A2)
Germany · Delayed Price · Currency is EUR 7.84
+0.01 (0.18%)
Last updated: Oct 24, 2025, 8:02 AM CET
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.50% | 2,800 |
| Oct 22, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -3.70% | 2,800 |
| Oct 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.38% | 2,800 |
| 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% | 830 |
| Oct 15, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.44% | 830 |
| Oct 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.74% | 830 |
| 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% | 400 |
| Oct 7, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.94% | 400 |
| 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% | 2,300 |
| 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% | 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 |