AIB Group plc (FRA:A5G)
Germany · Delayed Price · Currency is EUR 9.47
-0.30 (-3.05%)
At close: Apr 23, 2026
FRA:A5G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -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 |