AIA Group Limited (FRA:7A2)
Germany · Delayed Price · Currency is EUR 8.20
+0.15 (1.89%)
At close: Oct 23, 2026
FRA:7A2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.08 | 8.21 | 8.08 | 8.20 | 8.20 | 1.89% | 3,735 |
| Oct 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.93% | - |
| Oct 21, 2026 | 8.15 | 8.29 | 8.15 | 8.29 | 8.29 | 0.11% | 13,000 |
| Oct 20, 2026 | 8.19 | 8.28 | 8.19 | 8.28 | 8.28 | -1.64% | 1,000 |
| Oct 19, 2026 | 8.28 | 8.42 | 8.28 | 8.42 | 8.42 | -1.03% | 500 |
| Oct 16, 2026 | 8.25 | 8.51 | 8.25 | 8.51 | 8.51 | 4.06% | 11,718 |
| Oct 15, 2026 | 8.14 | 8.34 | 8.14 | 8.18 | 8.18 | -1.15% | 5,900 |
| Oct 14, 2026 | 8.27 | 8.38 | 8.27 | 8.27 | 8.27 | -0.77% | 4,600 |
| Oct 13, 2026 | 8.20 | 8.43 | 8.20 | 8.34 | 8.34 | -0.11% | 10,070 |
| Oct 12, 2026 | 8.09 | 8.35 | 8.09 | 8.35 | 8.35 | 0.60% | 5,580 |
| Oct 9, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 5.94% | 12,650 |
| Oct 8, 2026 | 7.85 | 7.98 | 7.80 | 7.83 | 7.83 | -0.51% | 7,130 |
| Oct 7, 2026 | 7.76 | 7.94 | 7.76 | 7.87 | 7.87 | -0.28% | 8,735 |
| Oct 6, 2026 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | -0.48% | 6,850 |
| Oct 5, 2026 | 7.80 | 7.93 | 7.80 | 7.93 | 7.93 | -0.04% | 4,090 |
| Oct 2, 2026 | 7.98 | 7.98 | 7.90 | 7.93 | 7.93 | -5.38% | 8,870 |
| Oct 1, 2026 | 8.22 | 8.50 | 8.22 | 8.39 | 8.39 | 0.84% | 12,212 |
| Sep 30, 2026 | 8.24 | 8.37 | 8.24 | 8.32 | 8.32 | -1.83% | 6,225 |
| Sep 29, 2026 | 8.24 | 8.47 | 8.24 | 8.47 | 8.47 | -0.17% | 5,315 |
| Sep 28, 2026 | 8.32 | 8.50 | 8.32 | 8.48 | 8.48 | 1.81% | 14,470 |
| Sep 25, 2026 | 8.25 | 8.38 | 8.25 | 8.33 | 8.33 | -3.09% | 14,135 |
| Sep 24, 2026 | 8.43 | 8.61 | 8.40 | 8.60 | 8.60 | 1.40% | 4,350 |
| Sep 23, 2026 | 8.42 | 8.49 | 8.42 | 8.48 | 8.48 | 0.36% | 2,200 |
| Sep 22, 2026 | 8.49 | 8.65 | 8.45 | 8.45 | 8.45 | -3.09% | 28,456 |
| Sep 21, 2026 | 8.50 | 8.72 | 8.50 | 8.72 | 8.72 | 0.55% | 14,725 |
| Sep 18, 2026 | 8.48 | 8.67 | 8.48 | 8.67 | 8.67 | -0.01% | 9,530 |
| Sep 17, 2026 | 8.50 | 8.67 | 8.50 | 8.67 | 8.67 | 0.86% | 6,119 |
| Sep 16, 2026 | 8.42 | 8.67 | 8.42 | 8.60 | 8.60 | 2.13% | 7,935 |
| Sep 15, 2026 | 8.34 | 8.53 | 8.34 | 8.42 | 8.42 | 0.23% | 8,366 |
| 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 |