AIB Group plc (FRA:A5G)
Germany · Delayed Price · Currency is EUR 8.50
-0.42 (-4.71%)
At close: Mar 27, 2026
FRA:A5G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.71% | - |
| Mar 26, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.87% | - |
| Mar 25, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.63 | 1.51% | - |
| Mar 24, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.50 | 2.05% | - |
| Mar 23, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.33 | -4.67% | 8 |
| Mar 20, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.74 | 0.82% | - |
| Mar 19, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.67 | -4.50% | - |
| Mar 18, 2026 | 8.96 | 9.56 | 8.96 | 9.56 | 9.07 | 6.05% | 4 |
| Mar 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.56 | -0.72% | - |
| Mar 16, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.62 | 1.85% | - |
| Mar 13, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.46 | -3.67% | - |
| Mar 12, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.78 | -0.16% | - |
| Mar 11, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.80 | 5.16% | - |
| Mar 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.37 | 3.58% | - |
| Mar 9, 2026 | 8.50 | 8.51 | 8.50 | 8.51 | 8.08 | -3.08% | 70 |
| Mar 6, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.33 | 1.39% | - |
| Mar 5, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.22 | -5.92% | - |
| Mar 4, 2026 | 8.23 | 9.21 | 8.23 | 9.21 | 8.74 | 10.24% | 2,000 |
| Mar 3, 2026 | 8.62 | 8.62 | 8.35 | 8.35 | 7.93 | -2.28% | 1,508 |
| Mar 2, 2026 | 8.58 | 8.58 | 8.55 | 8.55 | 8.11 | -1.50% | 230 |
| Feb 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.23 | -0.12% | 499 |
| Feb 26, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.24 | 0.81% | - |
| Feb 25, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.18 | -2.32% | - |
| Feb 24, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.37 | -0.34% | - |
| Feb 23, 2026 | 8.79 | 8.85 | 8.79 | 8.85 | 8.40 | 1.49% | 51 |
| Feb 20, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.28 | -0.85% | - |
| Feb 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.35 | 2.57% | - |
| Feb 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.14 | 0.70% | - |
| Feb 17, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.08 | - | - |
| Feb 16, 2026 | 8.52 | 8.52 | 8.43 | 8.52 | 8.08 | -2.13% | 1,668 |
| Feb 13, 2026 | 8.97 | 8.97 | 8.70 | 8.70 | 8.26 | -4.66% | 32 |
| Feb 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.66 | -2.77% | - |
| Feb 11, 2026 | 9.23 | 9.39 | 9.23 | 9.39 | 8.91 | 0.59% | 230 |
| Feb 10, 2026 | 9.54 | 9.54 | 9.33 | 9.33 | 8.86 | -0.59% | 34 |
| Feb 9, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 8.91 | 1.02% | - |
| Feb 6, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 8.82 | -4.57% | - |
| Feb 5, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.24 | 0.78% | - |
| Feb 4, 2026 | 9.61 | 9.66 | 9.61 | 9.66 | 9.17 | -3.69% | 56 |
| Feb 3, 2026 | 9.69 | 10.03 | 9.69 | 10.03 | 9.52 | 7.56% | 320 |
| Feb 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 8.85 | 1.86% | - |
| Jan 30, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.69 | 0.77% | - |
| Jan 29, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.62 | -1.62% | - |
| Jan 28, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 8.77 | -0.38% | - |
| Jan 27, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.80 | -3.59% | - |
| Jan 26, 2026 | 9.13 | 9.62 | 9.13 | 9.62 | 9.13 | 5.37% | 67 |
| Jan 23, 2026 | 9.22 | 9.22 | 9.13 | 9.13 | 8.66 | 1.73% | 375 |
| Jan 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.51 | -1.64% | - |
| Jan 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.66 | -0.33% | - |
| Jan 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.68 | -5.33% | - |
| Jan 19, 2026 | 9.14 | 9.67 | 9.14 | 9.67 | 9.17 | 2.66% | 2,400 |