Corebridge Financial, Inc. (FRA:AS5)
Germany · Delayed Price · Currency is EUR 21.20
+0.40 (1.92%)
At close: Mar 27, 2026
FRA:AS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Mar 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.46% | - |
| Mar 25, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Mar 24, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | 1.00% | 360 |
| Mar 23, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Mar 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.37% | - |
| Mar 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.45% | - |
| Mar 17, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.46% | - |
| Mar 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 4.04% | - |
| Mar 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.59 | -3.41% | - |
| Mar 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.28 | -3.30% | - |
| Mar 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | -0.93% | - |
| Mar 10, 2026 | 21.70 | 21.90 | 21.40 | 21.40 | 21.17 | 1.42% | 1,500 |
| Mar 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.88 | -5.80% | - |
| Mar 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | -0.88% | - |
| Mar 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | 6.10% | - |
| Mar 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.07 | -3.18% | - |
| Mar 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | 0.92% | - |
| Mar 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | -6.84% | - |
| Feb 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | 1.30% | - |
| Feb 26, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.86 | -0.43% | - |
| Feb 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | 0.43% | - |
| Feb 24, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.86 | -6.85% | - |
| Feb 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -2.75% | - |
| Feb 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.23 | -3.04% | - |
| Feb 19, 2026 | 26.20 | 26.30 | 26.20 | 26.30 | 26.02 | 1.15% | 922 |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.73 | 0.39% | - |
| Feb 17, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.63 | -0.77% | - |
| Feb 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.82 | 2.76% | - |
| Feb 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | -3.05% | - |
| Feb 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | -0.38% | - |
| Feb 11, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.02 | 1.15% | - |
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.73 | -0.38% | - |
| Feb 9, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.82 | 4.82% | 40 |
| Feb 6, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.64 | -4.96% | - |
| Feb 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | 3.56% | - |
| Feb 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.03 | -3.80% | - |
| Feb 3, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.02 | 2.73% | - |
| Feb 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | 0.39% | - |
| Jan 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.23 | 1.19% | - |
| Jan 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | 0.40% | - |
| Jan 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.83 | -1.95% | - |
| Jan 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | 1.99% | - |
| Jan 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.83 | -3.09% | - |
| Jan 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.63 | 1.17% | - |
| Jan 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.33 | 2.40% | - |
| Jan 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | -3.10% | - |
| Jan 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | - | - |
| Jan 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | -1.53% | - |