Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 8.95
+0.15 (1.70%)
Last updated: Sep 9, 2025, 8:05 AM CET
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1.70% | 600 |
| Sep 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -1.12% | 600 |
| Sep 5, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | - | 1.71% | 600 |
| Sep 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | -2.23% | - |
| Sep 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -0.56% | 600 |
| Sep 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 0.56% | 600 |
| Sep 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -1.65% | 600 |
| Aug 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1.68% | 600 |
| Aug 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -1.10% | 600 |
| Aug 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -1.09% | 600 |
| Aug 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | -0.54% | - |
| Aug 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 3.37% | - |
| Aug 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | - | 600 |
| Aug 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | -1.66% | 600 |
| Aug 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | - | 600 |
| Aug 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | - | 600 |
| Aug 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | 0.56% | 600 |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 600 |
| Aug 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2.86% | 600 |
| Aug 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1.74% | 600 |
| Aug 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1.78% | - |
| Aug 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | -1.17% | 600 |
| Aug 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | 3.01% | 600 |
| Aug 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -1.19% | 600 |
| Aug 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | -1.18% | 600 |
| Aug 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1.80% | 600 |
| Aug 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | -1.18% | 600 |
| Aug 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | -0.59% | 600 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1.19% | - |
| Jul 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1.20% | 600 |
| Jul 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 0.61% | 600 |
| Jul 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -5.17% | 600 |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 4.82% | 600 |
| Jul 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 0.61% | - |
| Jul 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -1.20% | 25 |
| Jul 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | -1.18% | - |
| Jul 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | -3.43% | 25 |
| Jul 18, 2025 | 8.30 | 8.75 | 8.30 | 8.75 | - | 6.06% | 25 |
| Jul 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | - | 150 |
| Jul 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1.85% | 150 |
| Jul 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | - | 150 |
| Jul 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | -2.99% | 150 |
| Jul 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | 0.60% | 150 |
| Jul 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -0.60% | 150 |
| Jul 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | 0.60% | - |
| Jul 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -1.19% | 150 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | -1.75% | 150 |
| Jul 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | 3.01% | 150 |
| Jul 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -1.19% | - |
| Jul 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1.82% | - |