Asahi Group Holdings, Ltd. (FRA:ABW)
Germany · Delayed Price · Currency is EUR 7.98
+0.13 (1.66%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ABW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | - | 1.66% | - |
| Jun 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.11% | - |
| Jun 1, 2026 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | -3.32% | 5,638 |
| May 29, 2026 | 8.17 | 8.38 | 8.17 | 8.38 | 8.38 | 2.25% | 259 |
| May 28, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.41% | - |
| May 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.27% | - |
| May 26, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.42% | - |
| May 25, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -5.95% | - |
| May 22, 2026 | 8.36 | 8.53 | 8.36 | 8.53 | 8.53 | 0.73% | 7 |
| May 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.37% | - |
| May 20, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.32% | - |
| May 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.17% | 600 |
| May 18, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | -0.77% | 600 |
| May 15, 2026 | 8.20 | 8.36 | 8.20 | 8.36 | 8.36 | 1.51% | 33 |
| May 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.05% | - |
| May 13, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.78% | - |
| May 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.91% | - |
| May 11, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -3.59% | - |
| May 8, 2026 | 8.23 | 8.47 | 8.23 | 8.47 | 8.47 | 1.63% | 302 |
| May 7, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -3.30% | - |
| May 6, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.92% | - |
| May 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.26% | - |
| May 4, 2026 | 8.32 | 8.47 | 8.32 | 8.47 | 8.47 | 3.72% | 8 |
| Apr 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.28% | - |
| Apr 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.05% | - |
| Apr 28, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.47% | - |
| Apr 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.95% | - |
| Apr 24, 2026 | 8.29 | 8.41 | 8.29 | 8.40 | 8.40 | 1.06% | 2,389 |
| Apr 23, 2026 | 8.31 | 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 |