Asahi Group Holdings, Ltd. (FRA:ABW)
Germany · Delayed Price · Currency is EUR 8.29
-0.02 (-0.29%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:ABW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | - | -0.95% | - |
| Apr 22, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.78% | 110 |
| Apr 21, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.35% | 148 |
| Apr 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.73% | - |
| Apr 17, 2026 | 8.76 | 8.90 | 8.75 | 8.90 | 8.90 | 1.69% | 19 |
| Apr 16, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.64% | - |
| Apr 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.19% | - |
| Apr 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.33% | - |
| Apr 13, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.27% | - |
| Apr 10, 2026 | 8.53 | 8.68 | 8.53 | 8.68 | 8.68 | -0.62% | 6 |
| Apr 9, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.09% | - |
| Apr 8, 2026 | 8.76 | 8.92 | 8.76 | 8.92 | 8.92 | - | 1,000 |
| Apr 7, 2026 | 8.77 | 8.92 | 8.77 | 8.92 | 8.92 | 2.22% | 8 |
| Apr 2, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.44% | - |
| Apr 1, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.44% | - |
| Mar 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Mar 30, 2026 | 8.51 | 8.60 | 8.51 | 8.60 | 8.60 | 1.51% | 1,071 |
| Mar 27, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | - |
| Mar 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.21% | 110 |
| Mar 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Mar 23, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 0.12% | 6,860 |
| Mar 20, 2026 | 8.56 | 8.69 | 8.56 | 8.69 | 8.69 | 1.90% | 6 |
| Mar 19, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.57% | - |
| Mar 18, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.41% | - |
| Mar 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,000 |
| Mar 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.56% | - |
| Mar 13, 2026 | 8.70 | 8.84 | 8.70 | 8.84 | 8.84 | 2.74% | 17 |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.01% | - |
| Mar 11, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.41% | - |
| Mar 10, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.34% | - |
| Mar 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.55% | - |
| Mar 6, 2026 | 8.97 | 9.08 | 8.97 | 9.08 | 9.08 | 1.32% | 8 |
| Mar 5, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.04% | - |
| Mar 4, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.07% | - |
| Mar 3, 2026 | 9.02 | 9.02 | 8.97 | 8.97 | 8.97 | -0.93% | 450 |
| Mar 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.60% | - |
| Feb 27, 2026 | 9.18 | 9.30 | 9.14 | 9.30 | 9.30 | -0.49% | 26 |
| Feb 26, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.68% | - |
| Feb 25, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.86% | - |
| Feb 24, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.91% | - |
| Feb 23, 2026 | 9.48 | 9.55 | 9.48 | 9.55 | 9.55 | 3.02% | 312 |
| 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% | - |