Associated British Foods plc (FRA:AFO1)
Germany · Delayed Price · Currency is EUR 24.40
+0.40 (1.67%)
At close: Dec 19, 2025
Associated British Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | - | - |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | -1.55% | - |
| Nov 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.29 | 0.78% | - |
| Nov 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.09 | -1.54% | - |
| Nov 10, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 25.48 | 1.56% | 400 |
| Nov 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.09 | 1.59% | - |
| Nov 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | - | - |
| Nov 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | -3.08% | - |
| Nov 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.48 | -1.52% | - |
| Nov 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.88 | - | - |
| Oct 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.88 | 2.33% | - |
| Oct 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.29 | -3.73% | - |
| Oct 29, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.27 | 2.29% | 26 |
| Oct 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.68 | -0.76% | - |
| Oct 27, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 25.88 | 0.76% | 188 |
| Oct 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.68 | -1.50% | - |
| Oct 23, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.07 | 6.40% | 15 |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | -0.79% | - |
| Oct 21, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 24.70 | -3.08% | 2 |
| Oct 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.48 | 2.36% | - |
| Oct 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.90 | 1.60% | - |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | -0.79% | - |
| Oct 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | 2.44% | - |
| Oct 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | - | 350 |
| Oct 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.11 | 0.82% | - |