Asahi Group Holdings, Ltd. (FRA:ABW)
Germany · Delayed Price · Currency is EUR 8.57
-0.10 (-1.18%)
At close: Jul 20, 2026
FRA:ABW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.51 | 8.67 | 8.49 | 8.67 | 8.67 | 2.92% | 10 |
| Jul 16, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.22% | - |
| Jul 15, 2026 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | -1.07% | 232 |
| Jul 14, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.06% | - |
| Jul 13, 2026 | 8.59 | 8.59 | 8.45 | 8.45 | 8.45 | -2.40% | 300 |
| Jul 10, 2026 | 8.51 | 8.65 | 8.51 | 8.65 | 8.65 | -0.71% | 117 |
| Jul 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.22% | - |
| Jul 8, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 4.48% | - |
| Jul 7, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.65% | - |
| Jul 6, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.37% | - |
| Jul 3, 2026 | 8.37 | 8.37 | 8.36 | 8.37 | 8.37 | 0.55% | 22 |
| Jul 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 3.17% | - |
| Jul 1, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | -3.19% | 270 |
| Jun 30, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.26% | - |
| Jun 29, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2.22% | - |
| Jun 26, 2026 | 8.42 | 8.45 | 8.39 | 8.39 | 8.25 | 0.84% | 74 |
| Jun 25, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.18 | 1.81% | - |
| Jun 24, 2026 | 8.22 | 8.22 | 8.18 | 8.18 | 8.04 | 0.64% | 1,500 |
| Jun 23, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.99 | 0.54% | - |
| Jun 22, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.94 | -2.60% | - |
| Jun 19, 2026 | 8.12 | 8.30 | 8.12 | 8.30 | 8.16 | 2.07% | 40 |
| Jun 18, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 7.99 | 0.35% | - |
| Jun 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | 1.53% | - |
| Jun 16, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.84 | -1.31% | - |
| Jun 15, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.95 | -1.05% | - |
| Jun 12, 2026 | 8.04 | 8.17 | 8.04 | 8.17 | 8.03 | -0.56% | 154 |
| Jun 11, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.08 | 1.66% | - |
| Jun 10, 2026 | 8.27 | 8.27 | 8.08 | 8.08 | 7.95 | 1.08% | 1,000 |
| Jun 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | -1.11% | - |
| Jun 8, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.95 | 2.35% | - |
| Jun 5, 2026 | 7.88 | 8.00 | 7.86 | 7.90 | 7.77 | -0.55% | 9 |
| Jun 4, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.81 | -0.43% | - |
| Jun 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.84 | 1.66% | - |
| Jun 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | -3.11% | - |
| Jun 1, 2026 | 7.97 | 8.10 | 7.97 | 8.10 | 7.96 | -3.32% | 5,638 |
| May 29, 2026 | 8.17 | 8.38 | 8.17 | 8.38 | 8.24 | 2.25% | 259 |
| May 28, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | 1.41% | - |
| May 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.94 | 0.27% | - |
| May 26, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.92 | 0.42% | - |
| May 25, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.89 | -5.95% | - |
| May 22, 2026 | 8.36 | 8.53 | 8.36 | 8.53 | 8.39 | 0.73% | 7 |
| May 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.33 | -1.37% | - |
| May 20, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.44 | 1.32% | - |
| May 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.33 | 2.17% | - |
| May 18, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.16 | -0.77% | 600 |
| May 15, 2026 | 8.20 | 8.36 | 8.20 | 8.36 | 8.22 | 1.51% | 33 |
| May 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.10 | 0.05% | - |
| May 13, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.09 | 1.78% | - |
| May 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.95 | -0.91% | - |
| May 11, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.02 | -3.59% | - |