AIA Group Limited (FRA:7A2)
Germany · Delayed Price · Currency is EUR 8.54
+0.09 (1.07%)
Last updated: Jul 16, 2026, 11:30 AM CET
FRA:7A2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.44 | 8.54 | 8.44 | 8.54 | - | 1.07% | - |
| Jul 15, 2026 | 8.37 | 8.45 | 8.37 | 8.45 | 8.45 | 1.48% | 2,000 |
| Jul 14, 2026 | 8.25 | 8.33 | 8.25 | 8.33 | 8.33 | 2.34% | 1,500 |
| Jul 13, 2026 | 8.03 | 8.14 | 8.03 | 8.14 | 8.14 | -0.01% | 3,024 |
| Jul 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.72% | - |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.21% | - |
| Jul 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.21% | - |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.69% | - |
| Jul 6, 2026 | 8.19 | 8.36 | 8.14 | 8.14 | 8.14 | 0.07% | 12,774 |
| Jul 3, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.99% | - |
| Jul 2, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.57% | - |
| Jul 1, 2026 | 7.92 | 8.10 | 7.92 | 8.10 | 8.10 | 2.16% | 1 |
| Jun 30, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.96% | - |
| Jun 29, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.73% | - |
| Jun 26, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -2.51% | - |
| Jun 25, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.51% | - |
| Jun 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.85% | - |
| Jun 23, 2026 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 0.83% | 2,000 |
| Jun 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.42% | - |
| Jun 19, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.25% | - |
| Jun 18, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.63% | - |
| Jun 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.73% | - |
| Jun 16, 2026 | 8.21 | 8.41 | 8.21 | 8.26 | 8.26 | -1.11% | 13,061 |
| Jun 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.07% | 5,000 |
| Jun 12, 2026 | 8.16 | 8.35 | 8.16 | 8.35 | 8.35 | 1.15% | 5,000 |
| Jun 11, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 5.79% | 1,000 |
| Jun 10, 2026 | 7.67 | 7.80 | 7.67 | 7.80 | 7.80 | -1.27% | 2,555 |
| Jun 9, 2026 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | -3.68% | 1,786 |
| Jun 8, 2026 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | 0.05% | 4,435 |
| Jun 5, 2026 | 8.09 | 8.20 | 8.09 | 8.20 | 8.20 | -4.07% | 15 |
| Jun 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.11% | 1,666 |
| Jun 3, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.67% | 1,666 |
| Jun 2, 2026 | 8.93 | 9.07 | 8.93 | 9.07 | 9.07 | 1.61% | 1,666 |
| Jun 1, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.36% | - |
| May 29, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.59% | 1,500 |
| May 28, 2026 | 8.99 | 9.10 | 8.99 | 9.10 | 9.10 | 0.33% | 7,333 |
| May 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.07 | -1.49% | 110 |
| May 26, 2026 | 9.26 | 9.37 | 9.26 | 9.37 | 9.21 | -0.06% | 110 |
| May 25, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.21 | -0.91% | - |
| May 22, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.30 | 1.37% | - |
| May 21, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.17 | 0.83% | - |
| May 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | -1.51% | - |
| May 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.24 | -0.24% | - |
| May 18, 2026 | 9.43 | 9.43 | 9.42 | 9.42 | 9.26 | -1.45% | 400 |
| May 15, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.40 | 0.48% | - |
| May 14, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.35 | -0.51% | - |
| May 13, 2026 | 9.44 | 9.56 | 9.39 | 9.56 | 9.40 | 2.32% | 11,732 |
| May 12, 2026 | 9.32 | 9.34 | 9.32 | 9.34 | 9.19 | -0.37% | 1,320 |
| May 11, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.22 | -1.10% | - |
| May 8, 2026 | 9.35 | 9.48 | 9.35 | 9.48 | 9.32 | -1.29% | 195 |