Corebridge Financial, Inc. (FRA:AS5)
Germany · Delayed Price · Currency is EUR 31.40
+0.60 (1.95%)
At close: Oct 23, 2026
FRA:AS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Oct 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.98% | - |
| Oct 16, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.01% | - |
| Oct 15, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.64% | - |
| Oct 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.99% | - |
| Oct 12, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.98% | - |
| Oct 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.25% | - |
| Oct 7, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | - |
| Oct 6, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2.66% | - |
| Oct 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.67% | - |
| Oct 2, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.05% | - |
| Oct 1, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.01% | - |
| Sep 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% | - |
| Sep 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.59% | - |
| Sep 28, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 2.68% | 567 |
| Sep 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.71% | - |
| Sep 24, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | - |
| Sep 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.33% | - |
| Sep 22, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.66% | - |
| Sep 21, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| 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% | - |