Associated British Foods plc (FRA:AFO1)
Germany · Delayed Price · Currency is EUR 21.40
+0.20 (0.94%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:AFO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jun 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| May 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.09% | - |
| May 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | -1.85% | - |
| May 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | - | - |
| May 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | - | - |
| May 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | - | - |
| May 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | 1.89% | - |
| May 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | 0.95% | - |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | 3.96% | - |
| May 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | -1.94% | - |
| May 15, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.37 | -0.96% | 800 |
| May 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | - | - |
| May 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | - | - |
| May 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | -0.95% | 250 |
| May 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | 0.96% | - |
| May 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | -0.95% | - |
| May 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - | - |
| May 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - | - |
| May 5, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.76 | -1.87% | 95 |
| May 4, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.16 | 1.90% | 133 |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | -1.87% | - |
| Apr 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | - | - |
| Apr 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | -0.93% | - |
| Apr 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | 1.89% | - |
| Apr 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | - | - |
| Apr 23, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 20.96 | -0.93% | 1,100 |
| Apr 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | -3.60% | - |
| Apr 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.95 | 0.91% | - |
| Apr 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | 1.85% | - |
| Apr 17, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.36 | 1.89% | 495 |
| Apr 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | -2.75% | 43 |
| Apr 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | 1.87% | - |
| Apr 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | -0.93% | - |
| Apr 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | -0.92% | - |
| Apr 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.55 | 0.93% | - |
| Apr 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | -4.42% | - |
| Apr 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | 4.63% | - |
| Apr 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.36 | 0.93% | - |
| Apr 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | -2.73% | - |
| Apr 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.75 | - | - |
| Mar 31, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 21.75 | 2.80% | 115 |
| Mar 30, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.16 | 1.90% | 250 |
| Mar 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | - | - |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | -0.94% | - |
| Mar 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.96 | 2.91% | - |
| Mar 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | 0.98% | - |
| Mar 23, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.17 | -2.86% | 33 |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | -1.87% | - |