Corebridge Financial, Inc. (FRA:AS5)
Germany · Delayed Price · Currency is EUR 25.50
+0.30 (1.19%)
At close: Jan 30, 2026
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% | - |
| Jan 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | - |
| Jan 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.95% | - |
| Jan 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.99% | - |
| Jan 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.09% | - |
| Jan 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% | - |
| Jan 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Jan 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Jan 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jan 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jan 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| Jan 15, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.35% | - |
| Jan 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | - |
| Jan 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jan 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jan 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.75% | - |
| Jan 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.04% | - |
| Jan 7, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Jan 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.16% | - |
| Jan 5, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.78% | - |
| Jan 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Dec 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | - |
| Dec 29, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.77% | - |
| Dec 23, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | - |
| Dec 22, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 0.39% | 20 |
| Dec 19, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | - |
| Dec 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.44% | - |
| Dec 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | - |
| Dec 16, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.90 | -0.73% | - |
| Dec 15, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.09 | 1.87% | - |
| Dec 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.60 | 1.13% | - |
| Dec 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.30 | 1.15% | - |
| Dec 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | 2.75% | - |
| Dec 9, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.31 | -1.16% | - |
| Dec 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.61 | -1.15% | - |
| Dec 5, 2025 | 25.80 | 26.10 | 25.80 | 26.10 | 25.90 | 3.57% | 200 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.01 | 1.61% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.61 | -2.75% | - |
| Dec 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.31 | -1.16% | - |
| Dec 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.61 | - | - |
| Nov 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.61 | 0.39% | - |
| Nov 27, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.51 | 1.18% | - |
| Nov 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.21 | 3.25% | - |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.41 | 0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.22 | 1.67% | - |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.82 | -0.41% | - |
| Nov 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.92 | 1.69% | - |
| Nov 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.52 | - | - |
| Nov 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.52 | -4.05% | - |
| Nov 17, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.51 | -0.40% | 687 |