Asahi Group Holdings, Ltd. (FRA:ABW)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20259.829.829.829.82--0.35%-
Oct 22, 20259.839.859.829.85--0.69%76
Oct 21, 20259.929.929.929.92--5
Oct 20, 20259.929.929.929.92-0.18%84
Oct 17, 20259.749.909.749.90-3.27%84
Oct 16, 20259.599.599.599.59--1.15%100
Oct 15, 20259.709.709.709.70--1.32%-
Oct 14, 20259.839.839.839.83--3.44%-
Oct 13, 20259.7710.189.7710.18-1.34%100
Oct 10, 20259.8910.059.8910.05-1.26%976
Oct 9, 20259.929.929.929.92--0.85%-
Oct 8, 202510.0110.0110.0110.01--0.55%1,700
Oct 7, 20259.9010.119.9010.06-0.05%1,700
Oct 6, 20259.7910.069.7910.06-0.50%77
Oct 3, 20259.9810.129.8510.01--3.47%1,377
Oct 2, 202510.0110.3710.0110.37-2.02%1,000
Oct 1, 202510.1610.1610.1610.16--0.25%245
Sep 30, 202510.1910.1910.1910.19--0.05%245
Sep 29, 202510.1910.1910.1910.19--3.60%-
Sep 26, 202510.4110.5710.4110.57-3.27%245
Sep 25, 202510.2410.2410.2410.24-0.64%-
Sep 24, 202510.1710.1710.1710.17--0.97%-
Sep 23, 202510.1210.2710.1210.27-0.34%230
Sep 22, 202510.2410.2410.2410.24--1.21%250
Sep 19, 202510.1810.3610.1810.36--0.86%5
Sep 18, 202510.2510.5210.2510.45-1.01%1,300
Sep 17, 202510.3510.3510.3510.35--1.90%200
Sep 16, 202510.4510.5510.4510.55-1.10%200
Sep 15, 202510.4310.4310.4310.43--1.09%204
Sep 12, 202510.4510.5810.4110.55-0.43%204
Sep 11, 202510.6410.6410.5010.50--2.23%729
Sep 10, 202510.7410.7410.7410.74-0.37%100
Sep 9, 202510.7010.7010.7010.70--0.33%100
Sep 8, 202510.7410.7410.7410.74--2.72%6
Sep 5, 202510.9011.0410.9011.04-1.66%6
Sep 4, 202510.8610.8610.8610.86--2.21%-
Sep 3, 202510.9411.1010.9411.10--1.25%27
Sep 2, 202511.1011.2411.1011.24-2.51%90
Sep 1, 202510.9710.9710.9710.97-2.24%2
Aug 29, 202510.7510.7510.7310.73--1.56%2
Aug 28, 202510.9010.9010.9010.90-1.63%150
Aug 27, 202510.7210.7210.7210.72--0.92%150
Aug 26, 202510.8210.8210.8210.82-0.09%-
Aug 25, 202510.8610.8610.8110.81--3.61%150
Aug 22, 202511.0411.2311.0411.22-1.08%27
Aug 21, 202511.1011.1011.1011.10--0.98%150
Aug 20, 202511.2111.2111.2111.21-0.63%150
Aug 19, 202511.1411.1411.1411.14-1.27%150
Aug 18, 202511.0011.0011.0011.00--0.32%150
Aug 15, 202511.0311.0311.0311.03--0.76%150