Corebridge Financial, Inc. (FRA:AS5)
Germany · Delayed Price · Currency is EUR 26.10
+0.90 (3.57%)
At close: Dec 5, 2025
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 3.57% | 200 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.75% | - |
| Dec 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.16% | - |
| Dec 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Nov 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | - |
| Nov 27, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.18% | - |
| Nov 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | - |
| Nov 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.69% | - |
| Nov 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Nov 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -4.05% | - |
| Nov 17, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.40% | 687 |
| Nov 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.98% | - |
| Nov 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.16% | - |
| Nov 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Nov 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.78% | - |
| Nov 10, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.78% | - |
| Nov 7, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -2.30% | 25 |
| Nov 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.97% | - |
| Nov 5, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.89% | - |
| Nov 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.71% | - |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 130 |
| Oct 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.10% | - |
| Oct 30, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Oct 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | - |
| Oct 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | - |
| Oct 27, 2025 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | 1.47% | - |
| Oct 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Oct 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Oct 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.85% | - |
| Oct 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.26% | - |
| Oct 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.71% | - |
| Oct 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Oct 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Oct 15, 2025 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 4.48% | 50 |
| Oct 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.11% | - |
| Oct 13, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.17% | - |
| Oct 10, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.47% | - |
| Oct 9, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.44% | - |
| Oct 8, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.47% | - |
| Oct 7, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.80% | - |
| Oct 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.36% | - |
| Oct 3, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Oct 2, 2025 | 27.30 | 27.70 | 27.30 | 27.70 | 27.70 | 3.36% | 4 |
| Oct 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.81% | - |