Aston Martin Lagonda Global Holdings plc (FRA:A5S0)
Germany · Delayed Price · Currency is EUR 0.6650
-0.1400 (-17.39%)
Last updated: Jan 9, 2026, 8:12 AM CET
FRA:A5S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -17.39% | - |
| Jan 8, 2026 | 0.67 | 0.81 | 0.67 | 0.81 | 0.81 | 21.05% | 3 |
| Jan 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | - |
| Jan 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.50% | - |
| Jan 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.10% | - |
| Jan 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Dec 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Dec 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Dec 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.71% | - |
| Dec 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 8.53% | 1,420 |
| Dec 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.01% | - |
| Dec 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| Dec 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.94% | - |
| Dec 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.31% | - |
| Dec 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Dec 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | - |
| Dec 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 12.07% | - |
| Dec 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 11,150 |
| Dec 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Dec 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | - |
| Dec 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -9.38% | - |
| Dec 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -19.50% | - |
| 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 | - | - |