Asahi Group Holdings, Ltd. (FRA:ABW)
Germany · Delayed Price · Currency is EUR 8.84
-0.41 (-4.46%)
At close: Sep 18, 2026
FRA:ABW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.88 | 9.03 | 8.84 | 8.84 | 8.84 | -4.46% | 161 |
| Sep 17, 2026 | 9.12 | 9.25 | 9.12 | 9.25 | 9.25 | 3.84% | 594 |
| Sep 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.78% | - |
| Sep 15, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.09% | - |
| Sep 14, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.40% | - |
| Sep 11, 2026 | 8.84 | 8.95 | 8.84 | 8.95 | 8.95 | 1.41% | 6 |
| Sep 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.61% | - |
| Sep 9, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.88% | - |
| Sep 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.34% | - |
| Sep 7, 2026 | 8.94 | 8.94 | 8.93 | 8.93 | 8.93 | -2.06% | 249 |
| Sep 4, 2026 | 8.98 | 9.12 | 8.97 | 9.12 | 9.12 | 1.49% | 9 |
| Sep 3, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.13% | - |
| Sep 2, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.62% | - |
| Sep 1, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.71% | - |
| Aug 31, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.75% | - |
| Aug 28, 2026 | 8.86 | 9.03 | 8.86 | 9.03 | 9.03 | 1.57% | 7 |
| Aug 27, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.09% | - |
| Aug 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.55% | - |
| Aug 25, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.89% | - |
| Aug 24, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.75% | - |
| Aug 21, 2026 | 8.94 | 9.12 | 8.94 | 9.12 | 9.12 | 0.97% | 8 |
| Aug 20, 2026 | 8.93 | 9.03 | 8.93 | 9.03 | 9.03 | 1.90% | 150 |
| Aug 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.49% | - |
| Aug 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.02% | 100 |
| Aug 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.88% | - |
| Aug 14, 2026 | 9.46 | 9.56 | 9.46 | 9.56 | 9.56 | 5.12% | 8 |
| Aug 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.20% | - |
| Aug 12, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.29% | - |
| Aug 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.52% | - |
| Aug 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.58% | - |
| Aug 7, 2026 | 9.20 | 9.39 | 9.20 | 9.39 | 9.39 | 3.78% | 115 |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.51% | - |
| Aug 5, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.34% | - |
| Aug 4, 2026 | 8.88 | 9.04 | 8.88 | 9.04 | 9.04 | -0.62% | 250 |
| Aug 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% | - |
| Jul 31, 2026 | 8.96 | 9.11 | 8.94 | 9.11 | 9.11 | -2.23% | 19 |
| Jul 30, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.52% | - |
| Jul 29, 2026 | 9.48 | 9.48 | 9.45 | 9.46 | 9.46 | 2.94% | 4,120 |
| Jul 28, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 3.30% | 550 |
| Jul 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.18% | - |
| Jul 24, 2026 | 8.75 | 8.88 | 8.75 | 8.88 | 8.88 | 2.90% | 12 |
| Jul 23, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.80% | - |
| Jul 22, 2026 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | 0.35% | 1 |
| Jul 21, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.19% | - |
| Jul 20, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.18% | - |
| 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 |