Asahi Group Holdings, Ltd. (FRA:ABW)
Germany · Delayed Price · Currency is EUR 9.27
+0.07 (0.78%)
At close: Feb 20, 2026
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.78% | 13 |
| Feb 19, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.48% | - |
| Feb 18, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.78% | - |
| Feb 17, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.22% | - |
| Feb 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.06% | - |
| Feb 13, 2026 | 9.27 | 9.27 | 9.23 | 9.23 | 9.23 | 1.43% | 36 |
| Feb 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.31% | - |
| Feb 11, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.24% | - |
| Feb 10, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.46% | - |
| Feb 9, 2026 | 9.22 | 9.22 | 9.06 | 9.06 | 9.06 | -5.27% | 510 |
| Feb 6, 2026 | 9.25 | 9.57 | 9.25 | 9.57 | 9.57 | 5.70% | 109 |
| Feb 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.82% | - |
| Feb 4, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.91% | - |
| Feb 3, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.37% | - |
| Feb 2, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.97% | - |
| Jan 30, 2026 | 8.70 | 8.84 | 8.70 | 8.84 | 8.84 | 1.61% | 111 |
| Jan 29, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.09% | 3,510 |
| Jan 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.32% | - |
| Jan 27, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.80% | - |
| Jan 26, 2026 | 8.98 | 9.08 | 8.98 | 9.08 | 9.08 | 1.77% | 225 |
| Jan 23, 2026 | 8.82 | 8.92 | 8.82 | 8.92 | 8.92 | -0.51% | 206 |
| Jan 22, 2026 | 8.83 | 8.97 | 8.83 | 8.97 | 8.97 | -2.50% | 460 |
| Jan 21, 2026 | 8.98 | 9.20 | 8.98 | 9.20 | 9.20 | 1.34% | 8,390 |
| Jan 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.80% | - |
| Jan 19, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.96% | - |
| Jan 16, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.36% | - |
| Jan 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.31% | - |
| Jan 14, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Jan 13, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.47% | - |
| Jan 12, 2026 | 9.12 | 9.15 | 9.12 | 9.15 | 9.15 | -0.76% | 1,300 |
| Jan 9, 2026 | 8.98 | 9.22 | 8.98 | 9.22 | 9.22 | 2.79% | 317 |
| Jan 8, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.29% | - |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.14% | - |
| Jan 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.22% | 110 |
| Jan 5, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.82% | - |
| Jan 2, 2026 | 8.86 | 9.06 | 8.86 | 9.06 | 9.06 | 0.71% | 1,011 |
| Dec 30, 2025 | 8.84 | 9.00 | 8.84 | 9.00 | 9.00 | -1.10% | 500 |
| Dec 29, 2025 | 8.89 | 9.12 | 8.74 | 9.10 | 9.10 | 2.50% | 1,609 |
| Dec 23, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.74 | -0.65% | - |
| Dec 22, 2025 | 8.89 | 9.04 | 8.89 | 8.94 | 8.79 | -1.41% | 1,075 |
| Dec 19, 2025 | 8.97 | 9.17 | 8.97 | 9.06 | 8.92 | 0.94% | 343 |
| Dec 18, 2025 | 8.95 | 9.15 | 8.95 | 8.98 | 8.84 | -6.07% | 1,275 |
| Dec 17, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.41 | -1.52% | - |
| Dec 16, 2025 | 9.54 | 9.71 | 9.54 | 9.71 | 9.55 | 1.80% | 100 |
| Dec 15, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.38 | -0.40% | - |
| Dec 12, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.42 | -0.19% | - |
| Dec 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.44 | -1.74% | - |
| Dec 10, 2025 | 9.59 | 9.76 | 9.59 | 9.76 | 9.61 | 1.22% | 300 |
| Dec 9, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | 0.58% | - |
| Dec 8, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.44 | -2.56% | - |