ASSA ABLOY AB (publ) (FRA:ALZC)
Germany · Delayed Price · Currency is EUR 29.11
-0.35 (-1.19%)
At close: Jul 31, 2025, 10:00 PM CET
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 29.23 | 29.43 | 29.11 | 29.11 | - | -1.19% | 55 |
| Jul 30, 2025 | 29.29 | 29.46 | 29.25 | 29.46 | - | 0.68% | 2,004 |
| Jul 29, 2025 | 29.08 | 29.26 | 29.08 | 29.26 | - | 1.25% | 200 |
| Jul 28, 2025 | 29.43 | 29.50 | 28.90 | 28.90 | - | 0.24% | 456 |
| Jul 25, 2025 | 28.85 | 28.95 | 28.83 | 28.83 | - | -0.83% | 193 |
| Jul 24, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | - | 1.22% | - |
| Jul 23, 2025 | 28.44 | 28.72 | 28.44 | 28.72 | - | 1.38% | 35 |
| Jul 22, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | - | -0.42% | 1 |
| Jul 21, 2025 | 28.46 | 28.46 | 28.45 | 28.45 | - | 0.39% | 1 |
| Jul 18, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | - | -0.21% | 50 |
| Jul 17, 2025 | 28.55 | 28.55 | 28.40 | 28.40 | - | 6.21% | 50 |
| Jul 16, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | - | -1.11% | 20 |
| Jul 15, 2025 | 26.91 | 27.04 | 26.91 | 27.04 | - | 0.93% | 20 |
| Jul 14, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | - | -2.62% | 330 |
| Jul 11, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | - | 0.47% | 330 |
| Jul 10, 2025 | 27.00 | 27.38 | 27.00 | 27.38 | - | 1.03% | 330 |
| Jul 9, 2025 | 26.79 | 27.10 | 26.79 | 27.10 | - | 1.80% | 101 |
| Jul 8, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | - | 1.41% | 896 |
| Jul 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | - | -0.42% | 896 |
| Jul 4, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | - | -0.53% | 896 |
| Jul 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | -0.38% | - |
| Jul 2, 2025 | 26.53 | 26.60 | 26.50 | 26.60 | - | 1.06% | 896 |
| Jul 1, 2025 | 26.42 | 26.42 | 26.32 | 26.32 | - | -2.12% | 150 |
| Jun 30, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | - | -0.11% | - |
| Jun 27, 2025 | 26.25 | 26.92 | 26.25 | 26.92 | - | 1.58% | 200 |
| Jun 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | -0.60% | - |
| Jun 25, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | - | -0.04% | 17 |
| Jun 24, 2025 | 26.68 | 26.68 | 26.67 | 26.67 | - | 0.45% | 17 |
| Jun 23, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | - | -1.01% | 1,905 |
| Jun 20, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | - | 0.68% | 1,905 |
| Jun 19, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | - | -2.13% | 1,905 |
| Jun 18, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | - | -0.55% | - |
| Jun 17, 2025 | 27.51 | 27.51 | 27.36 | 27.37 | - | -1.12% | 1,905 |
| Jun 16, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | - | 0.47% | 2,000 |
| Jun 13, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | - | -1.33% | 4 |
| Jun 12, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | -0.78% | - |
| Jun 11, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | -0.39% | 4 |
| Jun 10, 2025 | 28.03 | 28.25 | 28.03 | 28.25 | - | -0.60% | 4 |
| Jun 9, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | - | -0.21% | 200 |
| Jun 6, 2025 | 28.37 | 28.48 | 28.37 | 28.48 | - | 2.59% | 200 |
| Jun 5, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | - | 0.58% | 200 |
| Jun 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1.77% | - |
| Jun 3, 2025 | 27.42 | 27.42 | 27.12 | 27.12 | - | -2.06% | 200 |
| Jun 2, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | - | -0.50% | - |
| May 30, 2025 | 28.16 | 28.16 | 27.83 | 27.83 | - | -1.59% | 150 |
| May 29, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | - | 0.68% | 2,210 |
| May 28, 2025 | 27.97 | 28.09 | 27.90 | 28.09 | - | -0.78% | 2,210 |
| May 27, 2025 | 28.94 | 28.94 | 28.31 | 28.31 | - | 0.93% | 3,000 |
| May 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | - | 0.72% | 503 |
| May 23, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | - | -1.14% | 30 |