AIA Group Limited (FRA:7A2)
Germany · Delayed Price · Currency is EUR 8.50
+0.10 (1.18%)
At close: Sep 15, 2026
FRA:7A2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.25 | 8.44 | 8.25 | 8.40 | 8.40 | 0.73% | 11,800 |
| Sep 11, 2026 | 8.25 | 8.37 | 8.25 | 8.34 | 8.34 | -0.43% | 4,900 |
| Sep 10, 2026 | 8.28 | 8.38 | 8.28 | 8.38 | 8.38 | -0.05% | 2,000 |
| Sep 9, 2026 | 8.39 | 8.59 | 8.38 | 8.38 | 8.38 | -1.53% | 11,100 |
| Sep 8, 2026 | 8.39 | 8.54 | 8.39 | 8.51 | 8.51 | -1.06% | 7,750 |
| Sep 7, 2026 | 8.39 | 8.60 | 8.39 | 8.60 | 8.60 | 0.09% | 7,076 |
| Sep 4, 2026 | 8.54 | 8.77 | 8.54 | 8.59 | 8.59 | 0.31% | 16,275 |
| Sep 3, 2026 | 8.43 | 8.63 | 8.43 | 8.63 | 8.57 | 1.71% | 12,170 |
| Sep 2, 2026 | 8.36 | 8.49 | 8.34 | 8.48 | 8.42 | -0.25% | 8,501 |
| Sep 1, 2026 | 8.29 | 8.50 | 8.29 | 8.50 | 8.44 | 0.97% | 6,401 |
| Aug 31, 2026 | 8.26 | 8.42 | 8.26 | 8.42 | 8.36 | -0.41% | 2,500 |
| Aug 28, 2026 | 8.26 | 8.45 | 8.26 | 8.45 | 8.40 | 1.84% | 14,250 |
| Aug 27, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.24 | 1.34% | 13,116 |
| Aug 26, 2026 | 8.06 | 8.19 | 8.06 | 8.19 | 8.13 | -0.35% | 7,565 |
| Aug 25, 2026 | 8.06 | 8.28 | 8.06 | 8.22 | 8.16 | -1.39% | 9,325 |
| Aug 24, 2026 | 8.09 | 8.34 | 8.09 | 8.34 | 8.28 | 3.32% | 7,277 |
| Aug 21, 2026 | 8.08 | 8.37 | 8.07 | 8.07 | 8.01 | -0.48% | 20,035 |
| Aug 20, 2026 | 7.94 | 8.21 | 7.94 | 8.11 | 8.05 | -1.82% | 18,138 |
| Aug 19, 2026 | 7.97 | 8.26 | 7.97 | 8.26 | 8.20 | 2.01% | 12,618 |
| Aug 18, 2026 | 7.93 | 8.09 | 7.93 | 8.09 | 8.04 | -0.44% | 8,385 |
| Aug 17, 2026 | 8.00 | 8.22 | 8.00 | 8.13 | 8.07 | 3.19% | 12,861 |
| Aug 14, 2026 | 7.87 | 7.94 | 7.85 | 7.88 | 7.82 | -3.46% | 21,262 |
| Aug 13, 2026 | 7.95 | 8.18 | 7.95 | 8.16 | 8.11 | 0.39% | 4,950 |
| Aug 12, 2026 | 8.05 | 8.13 | 8.05 | 8.13 | 8.07 | -0.34% | 17,844 |
| Aug 11, 2026 | 8.14 | 8.16 | 8.13 | 8.16 | 8.10 | -1.66% | 5,525 |
| Aug 10, 2026 | 8.16 | 8.30 | 8.16 | 8.30 | 8.24 | -0.48% | 2,305 |
| Aug 7, 2026 | 8.08 | 8.36 | 8.08 | 8.34 | 8.28 | 1.34% | 19,185 |
| Aug 6, 2026 | 7.88 | 8.23 | 7.88 | 8.23 | 8.17 | -1.41% | 20,449 |
| Aug 5, 2026 | 8.55 | 8.61 | 8.01 | 8.34 | 8.29 | -3.55% | 39,656 |
| Aug 4, 2026 | 8.65 | 8.79 | 8.65 | 8.65 | 8.59 | -2.83% | 43,372 |
| Aug 3, 2026 | 8.72 | 8.93 | 8.63 | 8.90 | 8.84 | 0.12% | 23,172 |
| Jul 31, 2026 | 8.75 | 8.89 | 8.75 | 8.89 | 8.83 | -2.83% | 19,500 |
| Jul 30, 2026 | 8.78 | 9.24 | 8.78 | 9.15 | 9.09 | 2.79% | 33,045 |
| Jul 29, 2026 | 8.64 | 8.91 | 8.64 | 8.90 | 8.84 | -0.07% | 15,350 |
| Jul 28, 2026 | 8.63 | 9.02 | 8.63 | 8.91 | 8.85 | 0.91% | 22,776 |
| Jul 27, 2026 | 8.69 | 9.02 | 8.69 | 8.83 | 8.77 | -0.27% | 11,900 |
| Jul 24, 2026 | 8.65 | 8.86 | 8.65 | 8.85 | 8.79 | -0.54% | 14,630 |
| Jul 23, 2026 | 8.67 | 9.00 | 8.67 | 8.90 | 8.84 | 1.29% | 31,990 |
| Jul 22, 2026 | 8.53 | 8.89 | 8.53 | 8.79 | 8.73 | 1.84% | 14,222 |
| Jul 21, 2026 | 8.56 | 8.63 | 8.56 | 8.63 | 8.57 | 3.22% | 3,200 |
| Jul 20, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | 0.92% | - |
| Jul 17, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.23 | -3.01% | - |
| Jul 16, 2026 | 8.44 | 8.54 | 8.44 | 8.54 | 8.48 | 1.07% | 159 |
| Jul 15, 2026 | 8.37 | 8.45 | 8.37 | 8.45 | 8.39 | 1.48% | 2,000 |
| Jul 14, 2026 | 8.25 | 8.33 | 8.25 | 8.33 | 8.27 | 2.34% | 1,500 |
| Jul 13, 2026 | 8.03 | 8.14 | 8.03 | 8.14 | 8.08 | -0.01% | 3,024 |
| Jul 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 1.73% | - |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | -2.21% | - |
| Jul 8, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.12 | 2.21% | - |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | -1.69% | - |