ASSA ABLOY AB (publ) (FRA:ALZC)
Germany flag Germany · Delayed Price · Currency is EUR
30.73
+0.22 (0.72%)
Last updated: Oct 17, 2025, 12:05 PM CET

ASSA ABLOY AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202533.1433.2732.9033.2733.270.94%82
Oct 22, 202532.9632.9632.9632.9632.961.89%-
Oct 21, 202531.1432.3531.1432.3532.353.19%213
Oct 20, 202531.0431.3531.0431.3531.352.02%318
Oct 17, 202530.8030.8030.7330.7330.730.72%300
Oct 16, 202530.5130.5130.5130.5130.51-0.26%-
Oct 15, 202530.1930.6030.1930.5930.592.55%428
Oct 14, 202529.8529.8529.8029.8329.83-0.70%1,000
Oct 13, 202530.1030.1029.9530.0430.04-0.53%1,059
Oct 10, 202530.1630.3130.1630.2030.20-0.79%810
Oct 9, 202530.4430.4430.4430.4430.440.89%70
Oct 8, 202530.1730.1730.1730.1730.170.23%-
Oct 7, 202530.1030.1030.1030.1030.10-0.76%-
Oct 6, 202530.1330.3330.1330.3330.330.83%40
Oct 3, 202529.8430.0829.8430.0830.081.72%120
Oct 2, 202529.6329.6329.5729.5729.570.89%354
Oct 1, 202529.7629.7629.1829.3129.310.14%64
Sep 30, 202529.2729.2729.2729.2729.27-1.11%-
Sep 29, 202529.3329.6029.3329.6029.602.35%634
Sep 26, 202528.9228.9228.9228.9228.92-0.52%-
Sep 25, 202529.0729.0729.0729.0729.070.07%-
Sep 24, 202529.3429.3729.0529.0529.05-1.59%1,256
Sep 23, 202529.5229.5229.5229.5229.52-0.64%-
Sep 22, 202529.8829.8829.6029.7129.710.03%26
Sep 19, 202529.9329.9329.7029.7029.70-1.00%1,300
Sep 18, 202530.4630.4630.0030.0030.00-2.18%35
Sep 17, 202530.5230.6730.5130.6730.670.56%103
Sep 16, 202531.2331.2330.5030.5030.50-2.02%4
Sep 15, 202531.1031.1331.1031.1331.130.32%60
Sep 12, 202531.2131.2131.0331.0331.030.10%30
Sep 11, 202531.0031.0031.0031.0031.000.29%-
Sep 10, 202530.9130.9130.9130.9130.910.29%-
Sep 9, 202531.2131.2530.8230.8230.82-1.19%112
Sep 8, 202531.1931.1931.1931.1931.190.39%-
Sep 5, 202530.4331.0730.4331.0731.071.87%33
Sep 4, 202529.9530.5029.9530.5030.501.57%200
Sep 3, 202529.8830.0329.8830.0330.03-1.15%134
Sep 2, 202530.3830.3830.3830.3830.38-361
Sep 1, 202530.2930.4530.2930.3830.38-0.10%361
Aug 29, 202530.2930.4130.2930.4130.410.70%1
Aug 28, 202530.2030.2030.2030.2030.200.13%-
Aug 27, 202530.1630.1630.1630.1630.160.17%-
Aug 26, 202530.1130.1130.1130.1130.11-1.57%-
Aug 25, 202530.5930.5930.5930.5930.591.19%-
Aug 22, 202529.9030.2329.9030.2330.230.40%30
Aug 21, 202530.3530.3530.1130.1130.11-0.40%3
Aug 20, 202530.2330.2330.2330.2330.231.61%-
Aug 19, 202529.7529.7529.7529.7529.750.10%-
Aug 18, 202529.7229.7229.7229.7229.72-0.27%-
Aug 15, 202529.8229.8229.8029.8029.80-0.27%60