AIB Group plc (FRA:A5G)
Germany · Delayed Price · Currency is EUR 11.04
+0.07 (0.68%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:A5G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.86% | - |
| Aug 13, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -4.02% | - |
| Aug 12, 2026 | 10.67 | 11.13 | 10.67 | 11.13 | 10.93 | 1.41% | 106 |
| Aug 11, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.78 | -0.27% | - |
| Aug 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.81 | 0.92% | - |
| Aug 7, 2026 | 10.78 | 10.90 | 10.78 | 10.90 | 10.71 | 0.65% | 10 |
| Aug 6, 2026 | 10.64 | 10.90 | 10.64 | 10.83 | 10.64 | 0.28% | 84 |
| Aug 5, 2026 | 10.49 | 10.80 | 10.49 | 10.80 | 10.61 | 3.05% | 1,000 |
| Aug 4, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.30 | 0.10% | - |
| Aug 3, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.29 | -0.14% | 10 |
| Jul 31, 2026 | 10.26 | 10.49 | 10.26 | 10.49 | 10.30 | -0.76% | 100 |
| Jul 30, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.38 | -2.85% | - |
| Jul 29, 2026 | 10.68 | 10.88 | 10.68 | 10.88 | 10.68 | -0.73% | 500 |
| Jul 28, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.76 | 0.60% | - |
| Jul 27, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.70 | 2.16% | - |
| Jul 24, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.47 | -0.28% | - |
| Jul 23, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.50 | -0.79% | - |
| Jul 22, 2026 | 10.72 | 10.78 | 10.72 | 10.78 | 10.59 | 3.31% | 116 |
| Jul 21, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.25 | 0.87% | - |
| Jul 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.16 | 0.19% | - |
| Jul 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.14 | -0.82% | - |
| Jul 16, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.22 | 0.14% | - |
| Jul 15, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.21 | -3.30% | - |
| Jul 14, 2026 | 10.62 | 10.75 | 10.62 | 10.75 | 10.56 | 4.07% | 167 |
| Jul 13, 2026 | 10.14 | 10.33 | 10.14 | 10.33 | 10.14 | 0.63% | 635 |
| Jul 10, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.08 | -4.11% | - |
| Jul 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.51 | 5.21% | 80 |
| Jul 8, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 9.99 | -0.20% | - |
| Jul 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.01 | -0.20% | - |
| Jul 6, 2026 | 10.19 | 10.33 | 10.19 | 10.21 | 10.03 | -2.76% | 5,907 |
| Jul 3, 2026 | 10.26 | 10.50 | 10.17 | 10.50 | 10.32 | -1.41% | 61 |
| Jul 2, 2026 | 10.18 | 10.65 | 10.18 | 10.65 | 10.46 | 5.19% | 461 |
| Jul 1, 2026 | 10.29 | 10.29 | 10.13 | 10.13 | 9.95 | -3.02% | 75 |
| Jun 30, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.26 | -2.57% | - |
| Jun 29, 2026 | 11.17 | 11.17 | 10.72 | 10.72 | 10.53 | 2.39% | 242 |
| Jun 26, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.28 | 1.65% | - |
| Jun 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | -2.28% | - |
| Jun 24, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.35 | -0.24% | - |
| Jun 23, 2026 | 10.52 | 10.56 | 10.47 | 10.56 | 10.37 | - | 31 |
| Jun 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.37 | 1.39% | - |
| Jun 19, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.23 | 3.17% | - |
| Jun 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | -7.26% | - |