Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 14.10
-0.20 (-1.40%)
At close: Feb 20, 2026
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Feb 19, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 3.62% | 150 |
| Feb 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Feb 13, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 2.19% | 100 |
| Feb 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Feb 11, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 300 |
| Feb 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Feb 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Feb 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Feb 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Feb 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.11% | - |
| Feb 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Jan 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jan 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jan 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Jan 27, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 1.55% | 1,000 |
| Jan 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jan 23, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 2.34% | 300 |
| Jan 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Jan 21, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 2.34% | 24 |
| Jan 20, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 128 |
| Jan 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Jan 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Jan 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jan 13, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -2.34% | 101 |
| Jan 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | 800 |
| Jan 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jan 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jan 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jan 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jan 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jan 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Dec 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Dec 29, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 3.39% | 600 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Dec 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Dec 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Dec 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Dec 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Dec 11, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 500 |
| Dec 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Dec 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |