Corebridge Financial, Inc. (FRA:AS5)
Germany · Delayed Price · Currency is EUR 23.10
+0.50 (2.21%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:AS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | - | 2.21% | - |
| Jun 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.16% | 80 |
| Jun 1, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.76% | - |
| May 29, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| May 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| May 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.09% | - |
| May 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| May 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| May 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.28% | - |
| May 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.62% | - |
| May 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.14% | - |
| May 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| May 18, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| May 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.00% | - |
| May 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.81% | - |
| May 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| May 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| May 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| May 8, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.10% | - |
| May 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| May 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.03% | - |
| May 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.86% | - |
| May 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.19% | - |
| Apr 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Apr 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Apr 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Apr 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.20% | - |
| Apr 24, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Apr 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Apr 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Apr 21, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% | - |
| Apr 20, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | -1.32% | - |
| Apr 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Apr 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5.12% | - |
| Apr 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.90% | - |
| Apr 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.93% | - |
| Apr 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.84% | - |
| Apr 10, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Apr 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Apr 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | - |
| Apr 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Apr 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Mar 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | - |
| Mar 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -8.96% | - |
| 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 | - | - |