Aston Martin Lagonda Global Holdings plc (FRA:A5S0)
Germany · Delayed Price · Currency is EUR 0.7950
+0.2000 (33.61%)
At close: Nov 28, 2025
FRA:A5S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.65 | 0.80 | 0.65 | 0.80 | 0.80 | 33.61% | 241 |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -12.50% | - |
| Nov 26, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 6.25% | 150 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.07% | - |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | - |
| Nov 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.03% | - |
| Nov 20, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 2.48% | 1,000 |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.33% | - |
| Nov 18, 2025 | 0.59 | 0.66 | 0.59 | 0.66 | 0.66 | 9.09% | 19 |
| Nov 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.97% | 500 |
| Nov 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.44% | - |
| Nov 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Nov 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.52% | - |
| Nov 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -19.59% | - |
| Nov 10, 2025 | 0.62 | 0.74 | 0.62 | 0.74 | 0.74 | 19.35% | 125 |
| Nov 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Nov 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.13% | - |
| Nov 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.20% | - |
| Nov 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -21.34% | - |
| Nov 3, 2025 | 0.65 | 0.82 | 0.65 | 0.82 | 0.82 | 13.89% | 468 |
| Oct 31, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | 11.63% | 2,000 |
| Oct 30, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -12.24% | - |
| Oct 29, 2025 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 12.21% | 135 |
| Oct 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 27, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.50% | - |
| Oct 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| Oct 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Oct 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -14.65% | - |
| Oct 20, 2025 | 0.67 | 0.79 | 0.67 | 0.79 | 0.79 | 12.14% | 1,425 |
| Oct 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -15.15% | 200 |
| Oct 16, 2025 | 0.67 | 0.83 | 0.67 | 0.83 | 0.83 | 0.61% | 200 |
| Oct 15, 2025 | 0.67 | 0.82 | 0.67 | 0.82 | 0.82 | 24.24% | 100 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -24.14% | 2,000 |
| Oct 13, 2025 | 0.65 | 0.87 | 0.65 | 0.87 | 0.87 | 37.01% | 2,000 |
| Oct 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -19.62% | - |
| Oct 9, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 3.95% | 5,000 |
| Oct 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | - |
| Oct 7, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 1,000 |
| Oct 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -24.76% | - |
| Oct 3, 2025 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 17.98% | 16 |
| Oct 2, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 4.09% | 5 |
| Oct 1, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -3.39% | 100 |
| Sep 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -14.90% | - |
| Sep 29, 2025 | 0.86 | 1.04 | 0.86 | 1.04 | 1.04 | 23.08% | 1 |
| Sep 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | - |
| Sep 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | - |
| Sep 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.98% | - |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Sep 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.74% | - |