Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 9.30
+0.05 (0.54%)
At close: Oct 20, 2025
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | 102 |
| Oct 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | 102 |
| Oct 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 102 |
| Oct 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 102 |
| Oct 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | 102 |
| Oct 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 102 |
| Oct 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | 102 |
| Oct 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | 102 |
| Oct 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | 102 |
| Oct 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 102 |
| Oct 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 102 |
| Oct 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | 102 |
| Oct 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 102 |
| Oct 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 102 |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | 102 |
| Oct 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.31% | - |
| Sep 30, 2025 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 3.43% | 102 |
| Sep 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.37% | - |
| Sep 26, 2025 | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | 2.81% | 10 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Sep 23, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -1.14% | 260 |
| Sep 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 600 |
| Sep 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | 600 |
| Sep 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 600 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 600 |
| Sep 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | 600 |
| Sep 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 600 |
| Sep 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Sep 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Sep 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Sep 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.57 | 1.70% | - |
| Sep 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.43 | -1.12% | - |
| Sep 5, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.52 | 1.71% | 600 |
| Sep 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.38 | -2.23% | - |
| Sep 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.57 | -0.56% | - |
| Sep 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.62 | 0.56% | - |
| Sep 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.57 | -1.65% | - |
| Aug 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.71 | 1.68% | - |
| Aug 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.57 | -1.10% | - |
| Aug 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | -1.09% | - |
| Aug 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.76 | -0.54% | - |
| Aug 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.81 | 3.37% | - |
| Aug 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.52 | - | - |
| Aug 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.52 | -1.66% | - |
| Aug 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | - | - |
| Aug 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | - | - |
| Aug 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | 0.56% | - |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.62 | - | - |
| Aug 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.62 | 2.86% | - |