ASSA ABLOY AB (publ) (FRA:ALZC)
Germany · Delayed Price · Currency is EUR 29.70
-0.30 (-1.00%)
At close: Sep 19, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.33 | 29.60 | 29.33 | 29.60 | 29.60 | 2.35% | 634 |
| Sep 26, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.52% | 1,256 |
| Sep 25, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.07% | 1,256 |
| Sep 24, 2025 | 29.34 | 29.37 | 29.05 | 29.05 | 29.05 | -1.59% | 1,256 |
| Sep 23, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.64% | 26 |
| Sep 22, 2025 | 29.88 | 29.88 | 29.60 | 29.71 | 29.71 | 0.03% | 26 |
| Sep 19, 2025 | 29.93 | 29.93 | 29.70 | 29.70 | 29.70 | -1.00% | 1,300 |
| Sep 18, 2025 | 30.46 | 30.46 | 30.00 | 30.00 | 30.00 | -2.18% | 35 |
| Sep 17, 2025 | 30.52 | 30.67 | 30.51 | 30.67 | 30.67 | 0.56% | 103 |
| Sep 16, 2025 | 31.23 | 31.23 | 30.50 | 30.50 | 30.50 | -2.02% | 4 |
| Sep 15, 2025 | 31.10 | 31.13 | 31.10 | 31.13 | 31.13 | 0.32% | 60 |
| Sep 12, 2025 | 31.21 | 31.21 | 31.03 | 31.03 | 31.03 | 0.10% | 30 |
| Sep 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.29% | 112 |
| Sep 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.29% | 112 |
| Sep 9, 2025 | 31.21 | 31.25 | 30.82 | 30.82 | 30.82 | -1.19% | 112 |
| Sep 8, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.39% | 33 |
| Sep 5, 2025 | 30.43 | 31.07 | 30.43 | 31.07 | 31.07 | 1.87% | 33 |
| Sep 4, 2025 | 29.95 | 30.50 | 29.95 | 30.50 | 30.50 | 1.57% | 200 |
| Sep 3, 2025 | 29.88 | 30.03 | 29.88 | 30.03 | 30.03 | -1.15% | 134 |
| Sep 2, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | 361 |
| Sep 1, 2025 | 30.29 | 30.45 | 30.29 | 30.38 | 30.38 | -0.10% | 361 |
| Aug 29, 2025 | 30.29 | 30.41 | 30.29 | 30.41 | 30.41 | 0.70% | 1 |
| Aug 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.13% | 30 |
| Aug 27, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.17% | 30 |
| Aug 26, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.57% | 30 |
| Aug 25, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.19% | 30 |
| Aug 22, 2025 | 29.90 | 30.23 | 29.90 | 30.23 | 30.23 | 0.40% | 30 |
| Aug 21, 2025 | 30.35 | 30.35 | 30.11 | 30.11 | 30.11 | -0.40% | 3 |
| Aug 20, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.61% | 60 |
| Aug 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.10% | 60 |
| Aug 18, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.27% | 60 |
| Aug 15, 2025 | 29.82 | 29.82 | 29.80 | 29.80 | 29.80 | -0.27% | 60 |
| Aug 14, 2025 | 29.40 | 29.88 | 29.40 | 29.88 | 29.88 | 1.15% | 140 |
| Aug 13, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.92% | 750 |
| Aug 12, 2025 | 29.10 | 29.27 | 29.10 | 29.27 | 29.27 | 0.31% | 750 |
| Aug 11, 2025 | 29.43 | 29.56 | 29.18 | 29.18 | 29.18 | -0.27% | 1,000 |
| Aug 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.27% | 351 |
| Aug 7, 2025 | 28.74 | 29.34 | 28.74 | 29.34 | 29.34 | 1.91% | 351 |
| Aug 6, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.14% | 125 |
| Aug 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.03% | 125 |
| Aug 4, 2025 | 28.59 | 28.74 | 28.59 | 28.74 | 28.74 | 0.56% | 125 |
| Aug 1, 2025 | 28.79 | 28.79 | 28.58 | 28.58 | 28.58 | -1.82% | 18 |
| Jul 31, 2025 | 29.23 | 29.43 | 29.11 | 29.11 | 29.11 | -1.19% | 125 |
| Jul 30, 2025 | 29.29 | 29.46 | 29.25 | 29.46 | 29.46 | 0.68% | 2,004 |
| Jul 29, 2025 | 29.08 | 29.26 | 29.08 | 29.26 | 29.26 | 1.25% | 200 |
| Jul 28, 2025 | 29.43 | 29.50 | 28.90 | 28.90 | 28.90 | 0.24% | 456 |
| Jul 25, 2025 | 28.85 | 28.95 | 28.83 | 28.83 | 28.83 | -0.83% | 193 |
| Jul 24, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.22% | 35 |
| Jul 23, 2025 | 28.44 | 28.72 | 28.44 | 28.72 | 28.72 | 1.38% | 35 |
| Jul 22, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.42% | 1 |