Corebridge Financial, Inc. (FRA:AS5)
Germany · Delayed Price · Currency is EUR 30.30
-0.10 (-0.33%)
At close: Sep 18, 2026
FRA:AS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Sep 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Sep 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.41% | - |
| Sep 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.58 | 0.68% | - |
| Sep 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | 0.68% | - |
| Sep 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | 1.73% | - |
| Sep 10, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | 0.35% | - |
| Sep 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.59 | -1.71% | - |
| Sep 8, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.09 | -0.34% | - |
| Sep 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | -1.01% | - |
| Sep 4, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.48 | 3.48% | - |
| Sep 3, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.49 | 4.36% | - |
| Sep 2, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.30 | -1.08% | - |
| Sep 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | - | - |
| Aug 31, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | - | - |
| Aug 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | - | - |
| Aug 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | 2.58% | - |
| Aug 26, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.90 | -0.73% | - |
| Aug 25, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.10 | 2.63% | - |
| Aug 24, 2026 | 27.10 | 27.10 | 26.60 | 26.60 | 26.41 | -1.48% | 35 |
| Aug 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | -2.88% | - |
| Aug 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | -1.42% | - |
| Aug 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.00 | - | - |
| Aug 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.00 | -5.05% | - |
| Aug 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.48 | 0.68% | - |
| Aug 14, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | 1.37% | - |
| Aug 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | 1.39% | - |
| Aug 12, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.49 | -2.05% | - |
| Aug 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.09 | 1.03% | - |
| Aug 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -1.02% | - |
| Aug 7, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.09 | 1.38% | - |
| Aug 6, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | 5.86% | - |
| Aug 5, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.10 | 0.74% | - |
| Aug 4, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.90 | 0.37% | - |
| Aug 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | -2.53% | - |
| Jul 31, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.50 | 0.36% | - |
| Jul 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | -1.78% | - |
| Jul 29, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.90 | 1.81% | - |
| Jul 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | - | - |
| Jul 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | 2.60% | - |
| Jul 24, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.70 | -1.82% | - |
| Jul 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.20 | 0.37% | - |
| Jul 22, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.10 | -0.36% | - |
| Jul 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.20 | -1.08% | - |
| Jul 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.50 | 1.84% | - |
| Jul 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.00 | -1.45% | - |
| Jul 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | 3.37% | - |
| Jul 15, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.51 | -0.37% | - |
| Jul 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | 1.52% | - |
| Jul 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.21 | 0.76% | - |