ASSA ABLOY AB (publ) (FRA:ALZ)
Germany · Delayed Price · Currency is EUR 16.80
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:02 AM CET
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Feb 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Feb 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -7.98% | - |
| Feb 11, 2026 | 17.40 | 18.80 | 17.40 | 18.80 | 18.80 | 8.05% | 70 |
| Feb 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Feb 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | - |
| Feb 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Feb 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Feb 4, 2026 | 16.60 | 18.40 | 16.60 | 18.40 | 18.40 | 12.20% | 300 |
| Feb 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Feb 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Jan 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jan 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -8.05% | - |
| Jan 28, 2026 | 16.30 | 17.40 | 16.30 | 17.40 | 17.40 | 8.07% | 1,000 |
| Jan 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jan 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Jan 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Jan 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 19, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -10.00% | 400 |
| Jan 16, 2026 | 16.60 | 18.00 | 16.60 | 18.00 | 18.00 | 13.21% | 320 |
| Jan 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jan 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Jan 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jan 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Jan 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jan 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jan 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Jan 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jan 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jan 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Dec 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Dec 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Dec 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Dec 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Dec 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Dec 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Dec 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -5.49% | - |
| Dec 12, 2025 | 15.60 | 16.40 | 15.60 | 16.40 | 16.40 | 7.19% | 200 |
| Dec 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Dec 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Dec 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Dec 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |