American International Group, Inc. (FRA:AINN)
Germany · Delayed Price · Currency is EUR 65.25
-1.02 (-1.54%)
Last updated: Sep 26, 2025, 9:00 AM CET
FRA:AINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 66.39 | 67.00 | 66.39 | 67.00 | 67.00 | 1.85% | 69 |
| Sep 26, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -0.53% | 25 |
| Sep 25, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 1.99% | 25 |
| Sep 24, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.29% | 25 |
| Sep 23, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.95% | 25 |
| Sep 22, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -1.81% | 25 |
| Sep 19, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 2.18% | - |
| Sep 18, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.43% | - |
| Sep 17, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -1.61% | 213 |
| Sep 16, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -2.85% | 100 |
| Sep 15, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 66.64 | -0.31% | 315 |
| Sep 12, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 66.92 | 0.55% | - |
| Sep 11, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.55 | 0.10% | 25 |
| Sep 10, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.48 | 0.24% | 780 |
| Sep 9, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.32 | -0.99% | 674 |
| Sep 8, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 66.99 | -3.33% | 20 |
| Sep 5, 2025 | 70.05 | 70.05 | 69.69 | 69.69 | 69.29 | 0.20% | 292 |
| Sep 4, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.15 | 0.19% | 2 |
| Sep 3, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.02 | 0.33% | 612 |
| Sep 2, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 68.80 | 0.01% | 1,199 |
| Sep 1, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 68.79 | -0.59% | - |
| Aug 29, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.19 | -0.97% | 285 |
| Aug 28, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 69.87 | -0.87% | 103 |
| Aug 27, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.49 | 0.06% | 103 |
| Aug 26, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.45 | 0.06% | 2 |
| Aug 25, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.41 | -0.38% | 254 |
| Aug 22, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 70.67 | 0.74% | 100 |
| Aug 21, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.16 | 1.53% | - |
| Aug 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.10 | 1.30% | 372 |
| Aug 19, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.22 | 0.60% | - |
| Aug 18, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 67.81 | -0.41% | - |
| Aug 15, 2025 | 68.65 | 68.65 | 68.48 | 68.48 | 68.09 | 0.77% | 806 |
| Aug 14, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.57 | 1.57% | 107 |
| Aug 13, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.53 | -0.83% | 5 |
| Aug 12, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.09 | 0.97% | - |
| Aug 11, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.44 | 0.98% | - |
| Aug 8, 2025 | 65.56 | 66.17 | 65.56 | 66.17 | 65.79 | -2.04% | 380 |
| Aug 7, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.16 | -0.34% | 527 |
| Aug 6, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.39 | 0.18% | - |
| Aug 5, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.27 | 1.70% | 2 |
| Aug 4, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.15 | -1.44% | 462 |
| Aug 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.11 | -0.53% | 2 |
| Jul 31, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.47 | -0.40% | 1,800 |
| Jul 30, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 67.74 | -0.25% | - |
| Jul 29, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 67.91 | - | 33 |
| Jul 28, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 67.91 | 1.44% | - |
| Jul 25, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 66.95 | -0.12% | 35 |
| Jul 24, 2025 | 67.29 | 67.41 | 67.29 | 67.41 | 67.03 | 0.61% | 633 |
| Jul 23, 2025 | 69.39 | 69.39 | 67.00 | 67.00 | 66.62 | -2.73% | 1,151 |
| Jul 22, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.49 | -1.06% | 714 |