AIA Group Limited (FRA:7A2)
Germany · Delayed Price · Currency is EUR 8.34
-0.31 (-3.55%)
At close: Aug 5, 2026
FRA:7A2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 8.55 | 8.61 | 8.01 | 8.34 | 8.34 | -3.55% | 39,656 |
| Aug 4, 2026 | 8.65 | 8.79 | 8.65 | 8.65 | 8.65 | -2.83% | 43,372 |
| Aug 3, 2026 | 8.72 | 8.93 | 8.63 | 8.90 | 8.90 | 0.12% | 23,172 |
| Jul 31, 2026 | 8.75 | 8.89 | 8.75 | 8.89 | 8.89 | -2.83% | 19,500 |
| Jul 30, 2026 | 8.78 | 9.24 | 8.78 | 9.15 | 9.15 | 2.79% | 33,045 |
| Jul 29, 2026 | 8.64 | 8.91 | 8.64 | 8.90 | 8.90 | -0.07% | 15,350 |
| Jul 28, 2026 | 8.63 | 9.02 | 8.63 | 8.91 | 8.91 | 0.91% | 22,776 |
| Jul 27, 2026 | 8.69 | 9.02 | 8.69 | 8.83 | 8.83 | -0.27% | 11,900 |
| Jul 24, 2026 | 8.65 | 8.86 | 8.65 | 8.85 | 8.85 | -0.54% | 14,630 |
| Jul 23, 2026 | 8.67 | 9.00 | 8.67 | 8.90 | 8.90 | 1.29% | 31,990 |
| Jul 22, 2026 | 8.53 | 8.89 | 8.53 | 8.79 | 8.79 | 1.84% | 14,222 |
| Jul 21, 2026 | 8.56 | 8.63 | 8.56 | 8.63 | 8.63 | 3.22% | 3,200 |
| Jul 20, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.92% | - |
| Jul 17, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -3.01% | - |
| Jul 16, 2026 | 8.44 | 8.54 | 8.44 | 8.54 | 8.54 | 1.07% | 159 |
| 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 |