Asahi Group Holdings, Ltd. (FRA:ABW)
Germany · Delayed Price · Currency is EUR 8.84
+0.14 (1.61%)
At close: Jan 30, 2026
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |