Asahi Group Holdings, Ltd. (FRA:ABW)
Germany · Delayed Price · Currency is EUR 11.04
+0.18 (1.66%)
At close: Sep 5, 2025
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.90 | 11.04 | 10.90 | 11.04 | - | 1.66% | 6 |
| Sep 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | - | -2.21% | - |
| Sep 3, 2025 | 10.94 | 11.10 | 10.94 | 11.10 | - | -1.25% | 27 |
| Sep 2, 2025 | 11.10 | 11.24 | 11.10 | 11.24 | - | 2.51% | 90 |
| Sep 1, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | - | 2.24% | 2 |
| Aug 29, 2025 | 10.75 | 10.75 | 10.73 | 10.73 | - | -1.56% | 2 |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1.63% | 150 |
| Aug 27, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | -0.92% | 150 |
| Aug 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | 0.09% | - |
| Aug 25, 2025 | 10.86 | 10.86 | 10.81 | 10.81 | - | -3.61% | 150 |
| Aug 22, 2025 | 11.04 | 11.23 | 11.04 | 11.22 | - | 1.08% | 27 |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -0.98% | 150 |
| Aug 20, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | - | 0.63% | 150 |
| Aug 19, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1.27% | 150 |
| Aug 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -0.32% | 150 |
| Aug 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | - | -0.76% | 150 |
| Aug 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | -2.03% | 150 |
| Aug 13, 2025 | 11.26 | 11.35 | 11.26 | 11.35 | - | -1.26% | 150 |
| Aug 12, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | - | 0.44% | 2 |
| Aug 11, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | - | 0.39% | 2 |
| Aug 8, 2025 | 11.49 | 11.49 | 11.40 | 11.40 | - | 3.12% | 2 |
| Aug 7, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | -1.03% | 2 |
| Aug 6, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | - | 0.36% | - |
| Aug 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1.04% | 2 |
| Aug 4, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | - | 0.82% | 2 |
| Aug 1, 2025 | 11.17 | 11.17 | 10.92 | 10.92 | - | -2.93% | 2 |
| Jul 31, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1.35% | - |
| Jul 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2.07% | 150 |
| Jul 29, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | - | -2.77% | 150 |
| Jul 28, 2025 | 11.08 | 11.19 | 11.08 | 11.19 | - | 0.40% | 150 |
| Jul 25, 2025 | 11.11 | 11.14 | 11.06 | 11.14 | - | -1.94% | 8 |
| Jul 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 3.23% | - |
| Jul 23, 2025 | 11.05 | 11.06 | 11.01 | 11.01 | - | 0.41% | 1,000 |
| Jul 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | 0.09% | 100 |
| Jul 21, 2025 | 10.77 | 10.95 | 10.77 | 10.95 | - | 1.77% | 300 |
| Jul 18, 2025 | 10.77 | 10.94 | 10.76 | 10.76 | - | -1.69% | 401 |
| Jul 17, 2025 | 10.75 | 10.95 | 10.75 | 10.95 | - | 0.46% | 90 |
| Jul 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 3.03% | 3 |
| Jul 15, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | -1.17% | 3 |
| Jul 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.70% | 3 |
| Jul 11, 2025 | 10.70 | 10.78 | 10.70 | 10.78 | - | 0.28% | 3 |
| Jul 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | -0.88% | 4 |
| Jul 9, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | - | -0.50% | - |
| Jul 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -2.29% | 4 |
| Jul 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | -2.15% | 4 |
| Jul 4, 2025 | 11.26 | 11.40 | 11.26 | 11.40 | - | 0.13% | 4 |
| Jul 3, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | - | -1.13% | - |
| Jul 2, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | - | 0.57% | - |
| Jul 1, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1.19% | - |
| Jun 30, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | - | 1.43% | - |