AIB Group plc (FRA:A5G)
Germany · Delayed Price · Currency is EUR 9.97
-0.20 (-1.93%)
Last updated: Jun 2, 2026, 8:14 AM CET
FRA:A5G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | - | -1.93% | - |
| Jun 1, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.31% | - |
| May 29, 2026 | 10.59 | 10.59 | 10.41 | 10.41 | 10.41 | 5.47% | 100 |
| May 28, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.71% | - |
| May 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.44% | - |
| May 26, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.62% | - |
| May 25, 2026 | 9.89 | 9.93 | 9.89 | 9.93 | 9.93 | 1.20% | 600 |
| May 22, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.22% | - |
| May 21, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.08% | - |
| May 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.19% | - |
| May 19, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.23% | - |
| May 18, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.69% | - |
| May 15, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.33% | - |
| May 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.66% | - |
| May 13, 2026 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | -1.82% | 4 |
| May 12, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.13% | - |
| May 11, 2026 | 9.54 | 9.56 | 9.54 | 9.56 | 9.56 | -1.85% | 2,000 |
| May 8, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.49% | - |
| May 7, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.30% | - |
| May 6, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.05% | - |
| May 5, 2026 | 9.64 | 9.64 | 9.56 | 9.56 | 9.56 | -0.60% | 2,020 |
| May 4, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.69% | - |
| Apr 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.93% | - |
| Apr 29, 2026 | 9.54 | 9.64 | 9.54 | 9.64 | 9.64 | 1.58% | 1 |
| Apr 28, 2026 | 9.30 | 9.49 | 9.30 | 9.49 | 9.49 | 2.88% | 28 |
| Apr 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.37% | - |
| Apr 24, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.25% | - |
| Apr 23, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -3.05% | - |
| Apr 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -4.71% | - |
| Apr 21, 2026 | 9.80 | 10.26 | 9.80 | 10.26 | 10.26 | 6.91% | 900 |
| Apr 20, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.03% | - |
| Apr 17, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.78% | - |
| Apr 16, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 3.44% | - |
| Apr 15, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.76% | - |
| Apr 14, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.35% | - |
| Apr 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.41% | - |
| Apr 10, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.69% | - |
| Apr 9, 2026 | 9.23 | 9.37 | 9.23 | 9.37 | 9.37 | -2.09% | 1,000 |
| Apr 8, 2026 | 9.15 | 9.57 | 9.15 | 9.57 | 9.57 | 1.77% | 2,900 |
| Apr 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 7.17% | 100 |
| Apr 2, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -7.00% | - |
| Apr 1, 2026 | 8.98 | 9.44 | 8.98 | 9.44 | 9.44 | 8.82% | 2,501 |
| Mar 31, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.76% | - |
| Mar 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.24% | - |
| 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 | 3.39% | - |
| 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% | - |