Asahi Group Holdings, Ltd. (FRA:ABW)
Germany · Delayed Price · Currency is EUR 9.22
+0.25 (2.79%)
At close: Jan 9, 2026
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 9.65 | 9.84 | 9.65 | 9.84 | 9.68 | 1.09% | 4 |
| Dec 4, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.58 | -1.68% | - |
| Dec 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -1.44% | 250 |
| Dec 2, 2025 | 9.90 | 10.05 | 9.90 | 10.05 | 9.89 | 1.44% | 2 |
| Dec 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -1.96% | - |
| Nov 28, 2025 | 9.93 | 10.10 | 9.93 | 10.10 | 9.94 | 2.02% | 7 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | 0.10% | - |
| Nov 26, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.73 | -1.10% | - |
| Nov 25, 2025 | 9.83 | 10.00 | 9.83 | 10.00 | 9.84 | 2.94% | 593 |
| Nov 24, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.56 | 0.64% | - |
| Nov 21, 2025 | 9.61 | 9.65 | 9.61 | 9.65 | 9.50 | 0.42% | 3 |
| Nov 20, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.46 | -1.25% | - |
| Nov 19, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.58 | 0.04% | - |
| Nov 18, 2025 | 9.62 | 9.73 | 9.62 | 9.73 | 9.58 | -1.54% | 250 |
| Nov 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.72 | -0.48% | - |
| Nov 14, 2025 | 9.82 | 9.93 | 9.82 | 9.93 | 9.77 | 0.51% | 3 |
| Nov 13, 2025 | 9.78 | 9.88 | 9.78 | 9.88 | 9.72 | 2.05% | 500 |
| Nov 12, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.53 | -0.31% | - |
| Nov 11, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.56 | 0.04% | - |
| Nov 10, 2025 | 9.70 | 9.71 | 9.70 | 9.71 | 9.55 | 0.10% | 75 |
| Nov 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | -2.34% | - |
| Nov 6, 2025 | 9.55 | 9.93 | 9.55 | 9.93 | 9.77 | 5.30% | 600 |
| Nov 5, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.28 | -1.79% | - |
| Nov 4, 2025 | 9.48 | 9.60 | 9.48 | 9.60 | 9.45 | 1.07% | 50 |
| Nov 3, 2025 | 9.48 | 9.50 | 9.48 | 9.50 | 9.35 | -0.31% | 300 |
| Oct 31, 2025 | 9.36 | 9.53 | 9.36 | 9.53 | 9.38 | 0.32% | 9 |
| Oct 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | -0.44% | 50 |
| Oct 29, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.39 | -2.15% | - |
| Oct 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | -0.49% | - |
| Oct 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | - | 255 |