Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 12.00
-0.20 (-1.64%)
At close: Mar 27, 2026
FRA:AU61 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Mar 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Mar 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Mar 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Mar 23, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | -4.92% | 1,723 |
| Mar 20, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 5.17% | 1 |
| Mar 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -5.69% | - |
| Mar 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Mar 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Mar 16, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 6.96% | 81 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -6.50% | - |
| Mar 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Mar 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | - |
| Mar 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 10.08% | - |
| Mar 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -7.03% | - |
| Mar 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Mar 5, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 600 |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | - |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Mar 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Feb 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Feb 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Feb 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Feb 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Feb 23, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.13% | 116 |
| 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 | - | - |