Asahi Group Holdings, Ltd. (FRA:ABW)
Germany · Delayed Price · Currency is EUR 9.66
-0.16 (-1.61%)
Last updated: Oct 24, 2025, 8:02 AM CET
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | -0.35% | - |
| Oct 22, 2025 | 9.83 | 9.85 | 9.82 | 9.85 | - | -0.69% | 76 |
| Oct 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | - | 5 |
| Oct 20, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | 0.18% | 84 |
| Oct 17, 2025 | 9.74 | 9.90 | 9.74 | 9.90 | - | 3.27% | 84 |
| Oct 16, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | -1.15% | 100 |
| Oct 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -1.32% | - |
| Oct 14, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | -3.44% | - |
| Oct 13, 2025 | 9.77 | 10.18 | 9.77 | 10.18 | - | 1.34% | 100 |
| Oct 10, 2025 | 9.89 | 10.05 | 9.89 | 10.05 | - | 1.26% | 976 |
| Oct 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | -0.85% | - |
| Oct 8, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | - | -0.55% | 1,700 |
| Oct 7, 2025 | 9.90 | 10.11 | 9.90 | 10.06 | - | 0.05% | 1,700 |
| Oct 6, 2025 | 9.79 | 10.06 | 9.79 | 10.06 | - | 0.50% | 77 |
| Oct 3, 2025 | 9.98 | 10.12 | 9.85 | 10.01 | - | -3.47% | 1,377 |
| Oct 2, 2025 | 10.01 | 10.37 | 10.01 | 10.37 | - | 2.02% | 1,000 |
| Oct 1, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | -0.25% | 245 |
| Sep 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | -0.05% | 245 |
| Sep 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | -3.60% | - |
| Sep 26, 2025 | 10.41 | 10.57 | 10.41 | 10.57 | - | 3.27% | 245 |
| Sep 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | 0.64% | - |
| Sep 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | - | -0.97% | - |
| Sep 23, 2025 | 10.12 | 10.27 | 10.12 | 10.27 | - | 0.34% | 230 |
| Sep 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | -1.21% | 250 |
| Sep 19, 2025 | 10.18 | 10.36 | 10.18 | 10.36 | - | -0.86% | 5 |
| Sep 18, 2025 | 10.25 | 10.52 | 10.25 | 10.45 | - | 1.01% | 1,300 |
| Sep 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | -1.90% | 200 |
| Sep 16, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | - | 1.10% | 200 |
| Sep 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | - | -1.09% | 204 |
| Sep 12, 2025 | 10.45 | 10.58 | 10.41 | 10.55 | - | 0.43% | 204 |
| Sep 11, 2025 | 10.64 | 10.64 | 10.50 | 10.50 | - | -2.23% | 729 |
| Sep 10, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | - | 0.37% | 100 |
| Sep 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.33% | 100 |
| Sep 8, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | - | -2.72% | 6 |
| 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 |