Associated British Foods plc (FRA:AFO1)
Germany · Delayed Price · Currency is EUR 25.80
+0.20 (0.78%)
Last updated: Sep 9, 2025, 8:05 AM CET
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.78% | 50 |
| Sep 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -0.78% | 50 |
| Sep 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.78% | 50 |
| Sep 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 0.79% | 50 |
| Sep 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | - | 50 |
| Sep 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 0.79% | 50 |
| Sep 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.80% | 50 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -1.57% | 50 |
| Aug 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -2.31% | 50 |
| Aug 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -0.76% | 50 |
| Aug 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -2.24% | - |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -0.74% | - |
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 50 |
| Aug 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 50 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | 50 |
| Aug 19, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | - | 0.76% | 50 |
| Aug 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -0.75% | 400 |
| Aug 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -0.75% | 400 |
| Aug 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 1.52% | 400 |
| Aug 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 0.76% | 400 |
| Aug 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | 2.34% | 80 |
| Aug 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 0.79% | 55 |
| Aug 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -0.78% | 55 |
| Aug 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -0.78% | 55 |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 2.38% | 55 |
| Aug 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | 55 |
| Aug 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | -0.79% | 55 |
| 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% | - |