AIB Group plc (FRA:A5G)
Germany · Delayed Price · Currency is EUR 10.98
+0.17 (1.62%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:A5G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -3.55% | - |
| Oct 22, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.62% | - |
| Oct 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% | - |
| Oct 20, 2026 | 10.69 | 10.79 | 10.69 | 10.79 | 10.79 | 0.19% | - |
| Oct 19, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.23% | - |
| Oct 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% | - |
| Oct 15, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.42% | - |
| Oct 14, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.05% | - |
| Oct 13, 2026 | 10.65 | 10.84 | 10.65 | 10.84 | 10.84 | 0.79% | 360 |
| Oct 12, 2026 | 10.64 | 10.75 | 10.64 | 10.75 | 10.75 | 0.28% | 3,000 |
| Oct 9, 2026 | 11.05 | 11.05 | 10.72 | 10.72 | 10.72 | -3.07% | - |
| Oct 8, 2026 | 11.16 | 11.16 | 11.02 | 11.06 | 11.06 | -3.83% | 776 |
| Oct 7, 2026 | 11.31 | 11.50 | 11.31 | 11.50 | 11.50 | -1.96% | 1,800 |
| Oct 6, 2026 | 11.37 | 11.73 | 11.37 | 11.73 | 11.73 | 6.44% | 100 |
| Oct 5, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.41% | - |
| Oct 2, 2026 | 11.07 | 11.38 | 10.98 | 10.98 | 10.98 | -1.08% | 45 |
| Oct 1, 2026 | 11.53 | 11.53 | 11.10 | 11.10 | 11.10 | -3.40% | - |
| Sep 30, 2026 | 11.54 | 11.54 | 11.49 | 11.49 | 11.49 | -1.42% | 10 |
| Sep 29, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.60% | - |
| Sep 28, 2026 | 11.67 | 11.67 | 11.53 | 11.58 | 11.58 | -1.03% | 83 |
| Sep 25, 2026 | 11.56 | 11.97 | 11.56 | 11.70 | 11.70 | 2.23% | 6 |
| Sep 24, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% | - |
| Sep 23, 2026 | 11.37 | 11.48 | 11.37 | 11.48 | 11.48 | 0.92% | - |
| Sep 22, 2026 | 11.50 | 11.50 | 11.37 | 11.37 | 11.37 | -2.57% | - |
| Sep 21, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.52% | - |
| Sep 18, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.39% | - |
| Sep 17, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -3.64% | - |
| Sep 16, 2026 | 11.32 | 12.10 | 11.32 | 12.10 | 12.10 | 4.76% | 150 |
| Sep 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.09% | - |
| Sep 14, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.21% | - |
| Sep 11, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.58% | - |
| Sep 10, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.36% | - |
| Sep 9, 2026 | 11.44 | 11.44 | 11.16 | 11.20 | 11.20 | -1.62% | 1,438 |
| Sep 8, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.52% | - |
| Sep 7, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.97% | - |
| Sep 4, 2026 | 11.17 | 11.80 | 11.17 | 11.80 | 11.80 | 7.37% | 2,000 |
| Sep 3, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -3.56% | 43 |
| Sep 2, 2026 | 10.90 | 11.39 | 10.90 | 11.39 | 11.39 | 4.74% | 43 |
| Sep 1, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.83% | - |
| Aug 31, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.42% | - |
| Aug 28, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -2.21% | - |
| Aug 27, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.45% | - |
| Aug 26, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.68% | - |
| Aug 25, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.34% | - |
| Aug 24, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.42% | 200 |
| Aug 21, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2.52% | - |
| Aug 20, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.23% | - |
| Aug 19, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.05% | - |
| Aug 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -3.93% | - |
| Aug 17, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 5.77% | 50 |