Associated British Foods plc (FRA:AFO1)
Germany · Delayed Price · Currency is EUR 25.60
-0.40 (-1.54%)
Last updated: Jul 29, 2025
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -2.31% | 55 |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | - |
| Jul 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1.56% | 55 |
| Jul 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -1.54% | - |
| Jul 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 0.78% | 55 |
| Jul 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | -2.27% | 55 |
| Jul 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 2.33% | - |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1.57% | 55 |
| Jul 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | - | 55 |
| Jul 21, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | - | 1.60% | 55 |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 600 |
| Jul 17, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | - | 2.46% | 600 |
| Jul 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.83% | 600 |
| Jul 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 2.54% | 600 |
| Jul 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -1.67% | 600 |
| Jul 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 600 |
| Jul 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.83% | 600 |
| Jul 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1.68% | - |
| Jul 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -1.65% | 600 |
| Jul 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.83% | 600 |
| Jul 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.84% | 600 |
| Jul 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -3.25% | - |
| Jul 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1.65% | - |
| Jul 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -0.82% | - |
| Jun 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | - |
| Jun 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1.67% | 600 |
| Jun 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.84% | - |
| Jun 25, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | - | -2.46% | 600 |
| Jun 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1.67% | - |
| Jun 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -2.44% | - |
| Jun 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1.65% | 40 |
| Jun 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -0.82% | 40 |
| Jun 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | 40 |
| Jun 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1.67% | 40 |
| Jun 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.84% | 40 |
| Jun 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.83% | 40 |
| Jun 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -1.64% | 40 |
| Jun 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -0.81% | 40 |
| Jun 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | - | - |
| Jun 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1.65% | - |
| Jun 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -1.63% | 40 |
| Jun 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | - | - |
| Jun 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | -0.81% | - |
| Jun 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | 0.81% | - |
| Jun 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | -0.81% | 40 |
| May 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -1.59% | 40 |
| May 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | -0.79% | 40 |
| May 28, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | - | 0.47% | 40 |
| May 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | - | 0.08% | - |
| May 26, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | - | 0.32% | 130 |