Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 9.00
+0.25 (2.86%)
Last updated: Aug 14, 2025
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2.86% | - |
| 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% | - |
| Jul 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -0.60% | - |
| Jun 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 3.75% | - |
| Jun 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -2.44% | 150 |
| Jun 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -2.38% | - |
| Jun 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | 3.70% | 150 |
| Jun 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | - | - |
| Jun 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | -0.61% | 150 |
| Jun 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | -0.61% | 150 |
| Jun 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -1.80% | 150 |
| Jun 18, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | - | 1.83% | 150 |
| Jun 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -4.09% | 250 |
| Jun 16, 2025 | 8.15 | 8.55 | 8.15 | 8.55 | - | 2.40% | 250 |
| Jun 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | -0.60% | 68 |
| Jun 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | -2.89% | 68 |
| Jun 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | - | 68 |
| Jun 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | 0.58% | - |
| Jun 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1.78% | 68 |
| Jun 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1.20% | 68 |