Associated British Foods plc (FRA:AFO1)
Germany · Delayed Price · Currency is EUR 22.20
+0.20 (0.91%)
At close: Jan 29, 2026
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 15 |
| Jan 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jan 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jan 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jan 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 22, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | 100 |
| Jan 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jan 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jan 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 500 |
| Jan 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jan 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jan 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jan 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 410 |
| Jan 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Jan 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 8, 2026 | 24.00 | 24.00 | 22.00 | 22.20 | 22.20 | -11.20% | 1,880 |
| Jan 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jan 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Jan 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Dec 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 22, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | 300 |
| Dec 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Dec 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Dec 16, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | 4.27% | 4 |
| Dec 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.88% | - |
| Dec 12, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 3.36% | 410 |
| Dec 11, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -2.46% | 1,546 |
| Dec 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.92 | -1.61% | - |
| Dec 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.31 | 1.64% | - |
| Dec 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.92 | -2.40% | - |
| Dec 5, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.50 | 1.63% | 400 |
| Dec 4, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.11 | 1.65% | 318 |
| Dec 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | -0.82% | - |
| Dec 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.92 | 0.83% | - |
| Dec 1, 2025 | 24.40 | 24.60 | 24.20 | 24.20 | 23.72 | -1.63% | 480 |
| Nov 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | 0.82% | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.92 | 1.67% | - |
| Nov 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | - | - |
| Nov 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.52 | -0.83% | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | 2.54% | - |
| Nov 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.13 | -2.48% | - |
| Nov 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.72 | 1.68% | - |
| Nov 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.33 | - | - |
| Nov 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.33 | -4.03% | - |
| Nov 17, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.31 | -2.36% | 100 |