ASSA ABLOY AB (publ) (FRA:ALZC)
Germany · Delayed Price · Currency is EUR 33.39
+0.74 (2.27%)
At close: Nov 28, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 32.77 | 32.77 | 32.45 | 32.49 | 32.49 | -2.70% | 18 |
| Nov 28, 2025 | 32.76 | 33.39 | 32.76 | 33.39 | 33.39 | 2.27% | 100 |
| Nov 27, 2025 | 32.36 | 32.66 | 32.36 | 32.65 | 32.65 | 0.46% | 13,019 |
| Nov 26, 2025 | 32.28 | 32.50 | 32.22 | 32.50 | 32.50 | 1.82% | 124 |
| Nov 25, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.69% | - |
| Nov 24, 2025 | 31.62 | 31.70 | 31.62 | 31.70 | 31.70 | 1.31% | 300 |
| Nov 21, 2025 | 31.22 | 31.38 | 31.00 | 31.29 | 31.29 | -0.89% | 240 |
| Nov 20, 2025 | 31.56 | 31.57 | 31.56 | 31.57 | 31.57 | 0.38% | 1 |
| Nov 19, 2025 | 31.16 | 31.45 | 31.16 | 31.45 | 31.45 | 0.10% | 1 |
| Nov 18, 2025 | 31.67 | 31.67 | 31.42 | 31.42 | 31.42 | -2.69% | 1 |
| Nov 17, 2025 | 32.66 | 32.68 | 32.29 | 32.29 | 32.29 | -0.98% | 776 |
| Nov 14, 2025 | 32.43 | 32.61 | 31.97 | 32.61 | 32.61 | -0.94% | 538 |
| Nov 13, 2025 | 33.11 | 33.11 | 32.92 | 32.92 | 32.92 | -0.24% | 143 |
| Nov 12, 2025 | 32.98 | 33.07 | 32.98 | 33.00 | 33.00 | 0.76% | 2 |
| Nov 11, 2025 | 32.16 | 32.75 | 32.16 | 32.75 | 32.75 | 1.11% | 610 |
| Nov 10, 2025 | 32.45 | 32.45 | 32.38 | 32.39 | 32.39 | 0.75% | 106 |
| Nov 7, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.88 | -0.40% | - |
| Nov 6, 2025 | 32.36 | 32.37 | 32.26 | 32.28 | 32.01 | 0.40% | 47 |
| Nov 5, 2025 | 32.19 | 32.32 | 32.15 | 32.15 | 31.88 | -1.08% | 5,550 |
| Nov 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.23 | -1.16% | - |
| Nov 3, 2025 | 32.48 | 32.88 | 32.48 | 32.88 | 32.61 | -0.21% | 1,101 |
| Oct 31, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.68 | -0.33% | - |
| Oct 30, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.79 | -0.33% | - |
| Oct 29, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 32.89 | -0.21% | 100 |
| Oct 28, 2025 | 33.07 | 33.24 | 33.07 | 33.24 | 32.96 | 0.21% | 150 |
| Oct 27, 2025 | 33.20 | 33.28 | 33.17 | 33.17 | 32.89 | -0.45% | 314 |
| Oct 24, 2025 | 33.25 | 33.32 | 33.25 | 33.32 | 33.04 | 0.15% | 100 |
| Oct 23, 2025 | 33.14 | 33.27 | 32.90 | 33.27 | 32.99 | 0.94% | 82 |
| Oct 22, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.69 | 1.89% | - |
| Oct 21, 2025 | 31.14 | 32.35 | 31.14 | 32.35 | 32.08 | 3.19% | 213 |
| Oct 20, 2025 | 31.04 | 31.35 | 31.04 | 31.35 | 31.09 | 2.02% | 318 |
| Oct 17, 2025 | 30.80 | 30.80 | 30.73 | 30.73 | 30.47 | 0.72% | 300 |
| Oct 16, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.26 | -0.26% | - |
| Oct 15, 2025 | 30.19 | 30.60 | 30.19 | 30.59 | 30.34 | 2.55% | 428 |
| Oct 14, 2025 | 29.85 | 29.85 | 29.80 | 29.83 | 29.58 | -0.70% | 1,000 |
| Oct 13, 2025 | 30.10 | 30.10 | 29.95 | 30.04 | 29.79 | -0.53% | 1,059 |
| Oct 10, 2025 | 30.16 | 30.31 | 30.16 | 30.20 | 29.95 | -0.79% | 810 |
| Oct 9, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.19 | 0.89% | 70 |
| Oct 8, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 29.92 | 0.23% | - |
| Oct 7, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.85 | -0.76% | - |
| Oct 6, 2025 | 30.13 | 30.33 | 30.13 | 30.33 | 30.08 | 0.83% | 40 |
| Oct 3, 2025 | 29.84 | 30.08 | 29.84 | 30.08 | 29.83 | 1.72% | 120 |
| Oct 2, 2025 | 29.63 | 29.63 | 29.57 | 29.57 | 29.32 | 0.89% | 354 |
| Oct 1, 2025 | 29.76 | 29.76 | 29.18 | 29.31 | 29.07 | 0.14% | 64 |
| Sep 30, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.03 | -1.11% | - |
| Sep 29, 2025 | 29.33 | 29.60 | 29.33 | 29.60 | 29.35 | 2.35% | 634 |
| Sep 26, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.68 | -0.52% | - |
| Sep 25, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.83 | 0.07% | - |
| Sep 24, 2025 | 29.34 | 29.37 | 29.05 | 29.05 | 28.81 | -1.59% | 1,256 |
| Sep 23, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.27 | -0.64% | - |