AIA Group Limited (FRA:7A2)
Germany · Delayed Price · Currency is EUR 8.18
+0.24 (3.01%)
Last updated: Sep 9, 2025, 5:04 PM CET
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.06 | 8.20 | 8.06 | 8.18 | - | 3.01% | 6,953 |
| Sep 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | - | 1.89% | 1,400 |
| Sep 5, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | - | -0.85% | 1,400 |
| Sep 4, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | - | -0.53% | 1,400 |
| Sep 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 0.03% | 1,400 |
| Sep 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | -1.74% | 1,400 |
| Sep 1, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | -1.56% | 1,400 |
| Aug 29, 2025 | 8.02 | 8.17 | 8.02 | 8.17 | - | 3.76% | 1,400 |
| Aug 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | -1.07% | 1,000 |
| Aug 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | -2.33% | 1,000 |
| Aug 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | 0.92% | - |
| Aug 25, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | - | 1.43% | 1,000 |
| Aug 22, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | -0.55% | 4,200 |
| Aug 21, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | - | -0.70% | 4,200 |
| Aug 20, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | - | -0.98% | 40 |
| Aug 19, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | -1.15% | 40 |
| Aug 18, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | - | -0.44% | 100 |
| Aug 15, 2025 | 8.15 | 8.27 | 8.15 | 8.27 | - | -0.21% | 75 |
| Aug 14, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | - | 0.55% | 1,000 |
| Aug 13, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | 2.60% | 1,000 |
| Aug 12, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | - | 0.87% | 1,000 |
| Aug 11, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | -0.13% | 1,000 |
| Aug 8, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | - | -2.77% | 1,000 |
| Aug 7, 2025 | 8.07 | 8.20 | 8.07 | 8.20 | - | 1.52% | 1,000 |
| Aug 6, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | 0.41% | 2,300 |
| Aug 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | 1.53% | 2,300 |
| Aug 4, 2025 | 7.82 | 7.92 | 7.79 | 7.92 | - | 0.44% | 2,300 |
| Aug 1, 2025 | 7.96 | 7.96 | 7.89 | 7.89 | - | -2.59% | 1,000 |
| Jul 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | -0.39% | - |
| Jul 30, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | -0.64% | 930 |
| Jul 29, 2025 | 8.13 | 8.18 | 8.13 | 8.18 | - | 2.39% | 930 |
| Jul 28, 2025 | 7.96 | 7.99 | 7.96 | 7.99 | - | 4.87% | 2,000 |
| Jul 25, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | -0.33% | 2,330 |
| Jul 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | 0.68% | - |
| Jul 23, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | - | 1.40% | - |
| Jul 22, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | - | -0.04% | - |
| Jul 21, 2025 | 7.51 | 7.51 | 7.49 | 7.49 | - | -0.24% | 2,330 |
| Jul 18, 2025 | 7.45 | 7.51 | 7.45 | 7.51 | - | 0.72% | 130 |
| Jul 17, 2025 | 7.37 | 7.45 | 7.37 | 7.45 | - | 0.59% | 400 |
| Jul 16, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | - | -3.79% | 3,095 |
| Jul 15, 2025 | 7.41 | 7.70 | 7.41 | 7.70 | - | 4.22% | 3,095 |
| Jul 14, 2025 | 7.42 | 7.42 | 7.39 | 7.39 | - | -2.71% | 300 |
| Jul 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1.35% | 1,000 |
| Jul 10, 2025 | 7.32 | 7.50 | 7.32 | 7.50 | - | 1.38% | 1,000 |
| Jul 9, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | 0.46% | - |
| Jul 8, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | - | 0.31% | 1,906 |
| Jul 7, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | - | -1.00% | 1,906 |
| Jul 4, 2025 | 7.43 | 7.43 | 7.41 | 7.41 | - | -4.57% | 2,400 |
| Jul 3, 2025 | 7.72 | 7.77 | 7.72 | 7.77 | - | 1.85% | 1,000 |
| Jul 2, 2025 | 7.62 | 7.77 | 7.62 | 7.62 | - | 0.98% | 1,800 |