Corebridge Financial, Inc. (FRA:AS5)
Germany · Delayed Price · Currency is EUR 27.40
-0.30 (-1.08%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:AS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1.84% | - |
| Jul 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jul 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.37% | - |
| Jul 15, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | - |
| Jul 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jul 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jul 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jul 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | - |
| Jul 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | - |
| Jul 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Jul 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | - |
| Jul 3, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.60% | - |
| Jul 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jul 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jun 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | - |
| Jun 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.55% | - |
| Jun 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.02% | - |
| Jun 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.37% | - |
| Jun 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.61% | - |
| Jun 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.19% | - |
| Jun 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jun 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | - |
| Jun 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | - |
| Jun 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.87% | - |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | 3.73% | - |
| Jun 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.89 | 2.12% | - |
| Jun 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | - | - |
| Jun 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | 0.43% | - |
| Jun 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.30 | 1.73% | - |
| Jun 8, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.90 | 3.13% | - |
| Jun 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.21 | 1.36% | - |
| Jun 4, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.91 | -4.33% | - |
| Jun 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.90 | 2.21% | - |
| Jun 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.41 | -2.16% | 80 |
| Jun 1, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.90 | 1.76% | - |
| May 29, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.50 | -1.30% | - |
| May 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | -1.71% | - |
| May 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | -2.09% | - |
| May 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.69 | - | - |
| May 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.69 | 0.42% | - |
| May 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.59 | 1.28% | - |
| May 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.30 | 2.62% | - |
| May 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.70 | -2.14% | - |
| May 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | 0.43% | - |
| May 18, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.10 | -0.43% | - |
| May 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | 4.00% | - |
| May 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.31 | 1.81% | - |
| May 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.91 | -0.45% | - |
| May 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.01 | -3.48% | - |