Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 13.40
+0.10 (0.75%)
At close: Jan 30, 2026
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Dec 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Nov 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | 40 |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Nov 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Nov 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |