AIA Group Limited (FRA:7A2)
Germany · Delayed Price · Currency is EUR 9.01
-0.06 (-0.67%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:7A2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.44 | 0.06% | 4,900 |
| May 6, 2026 | 9.43 | 9.60 | 9.43 | 9.60 | 9.44 | 3.50% | 2,375 |
| May 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.12 | -1.20% | - |
| May 4, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.23 | 1.65% | 120 |
| Apr 30, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.08 | 0.01% | - |
| Apr 29, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.08 | 2.67% | - |
| Apr 28, 2026 | 9.01 | 9.01 | 8.99 | 9.00 | 8.84 | 0.03% | 2,000 |
| Apr 27, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.84 | 2.00% | - |
| Apr 24, 2026 | 8.86 | 8.86 | 8.82 | 8.82 | 8.67 | -0.69% | 115 |
| Apr 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.73 | -1.77% | - |
| Apr 22, 2026 | 8.97 | 9.04 | 8.97 | 9.04 | 8.88 | 0.50% | 800 |
| Apr 21, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.84 | -0.19% | - |
| Apr 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.86 | 1.46% | - |
| Apr 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.73 | -2.75% | - |
| Apr 16, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.98 | -0.13% | - |
| Apr 15, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.99 | -4.00% | - |
| Apr 14, 2026 | 9.42 | 9.52 | 9.42 | 9.52 | 9.36 | 0.96% | 910 |
| Apr 13, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.27 | -2.74% | - |
| Apr 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.53 | 0.19% | - |
| Apr 9, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.52 | 2.00% | - |
| Apr 8, 2026 | 9.66 | 9.66 | 9.49 | 9.49 | 9.33 | -0.85% | 1,410 |
| Apr 7, 2026 | 9.46 | 9.57 | 9.46 | 9.57 | 9.41 | -0.42% | 450 |
| Apr 2, 2026 | 9.42 | 9.61 | 9.42 | 9.61 | 9.45 | -0.09% | 1,000 |
| Apr 1, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.46 | 3.17% | - |
| Mar 31, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.17 | -0.53% | - |
| Mar 30, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.22 | -0.36% | - |
| Mar 27, 2026 | 9.43 | 9.43 | 9.41 | 9.41 | 9.25 | -1.26% | 253 |
| Mar 26, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.37 | 0.46% | - |
| Mar 25, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.32 | 2.03% | - |
| Mar 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | 5.89% | - |
| Mar 23, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.63 | -6.20% | - |
| Mar 20, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.20 | 1.78% | - |