Corebridge Financial, Inc. (FRA:AS5)
Germany · Delayed Price · Currency is EUR 25.70
+0.10 (0.39%)
Last updated: Jan 2, 2026, 9:25 AM CET
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.61 | -4.98% | - |
| Nov 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.90 | 1.16% | - |
| Nov 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.61 | -0.39% | - |
| Nov 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.71 | 0.78% | - |
| Nov 10, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.51 | 0.78% | - |
| Nov 7, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.31 | -2.30% | 25 |
| Nov 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.90 | -2.97% | - |
| Nov 5, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.70 | 1.89% | - |
| Nov 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.20 | -5.71% | - |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | 1.45% | 130 |
| Oct 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.39 | 1.10% | - |
| Oct 30, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.09 | -0.36% | - |
| Oct 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.19 | -0.36% | - |
| Oct 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.29 | -0.72% | - |
| Oct 27, 2025 | 27.80 | 27.80 | 27.70 | 27.70 | 27.49 | 1.47% | - |