ASSA ABLOY AB (publ) (FRA:ALZ)
Germany · Delayed Price · Currency is EUR 15.40
-0.10 (-0.65%)
Last updated: Dec 2, 2025, 8:04 AM CET
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Nov 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Nov 26, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | 5.33% | 400 |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Nov 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Nov 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Nov 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Nov 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Nov 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | -1.31% | - |
| Nov 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | -2.55% | - |
| Nov 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | -8.19% | - |
| Nov 4, 2025 | 15.30 | 17.10 | 15.30 | 17.10 | 16.99 | 11.76% | 52 |
| Nov 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | -1.29% | - |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | -0.64% | - |
| Oct 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | - | - |
| Oct 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | - | - |
| Oct 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | - | - |
| Oct 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | - | - |
| Oct 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | 0.65% | - |
| Oct 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | - | - |
| Oct 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 6.90% | - |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | 0.69% | - |
| Oct 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | - | - |
| Oct 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | 1.41% | - |
| Oct 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 0.71% | - |
| Oct 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | 0.71% | - |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | - | - |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | -0.71% | - |
| Oct 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | - | - |
| Oct 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | - | - |
| Oct 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | 0.71% | - |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | 0.72% | - |
| Oct 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | - | - |
| Oct 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | 1.46% | - |
| Oct 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | -0.72% | - |
| Oct 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.71 | 0.73% | - |
| Sep 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | 0.74% | - |
| Sep 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | 0.74% | - |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | - | - |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | -0.74% | - |
| Sep 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | -0.73% | - |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | -2.14% | - |
| Sep 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | 0.72% | - |