Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 9.05
+0.30 (3.43%)
At close: Sep 30, 2025
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20 |
| 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% | - |
| Aug 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.38 | 1.74% | - |
| Aug 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.23 | 1.78% | - |
| Aug 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.09 | -1.17% | - |
| Aug 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.19 | 3.01% | - |
| Aug 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.95 | -1.19% | - |
| Aug 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.04 | -1.18% | - |
| Aug 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.14 | 1.80% | - |
| Aug 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 7.99 | -1.18% | - |
| Aug 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.09 | -0.59% | - |
| Jul 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.14 | 1.19% | - |
| Jul 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.04 | 1.20% | - |
| Jul 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.95 | 0.61% | - |
| Jul 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.90 | -5.17% | - |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.33 | 4.82% | 600 |
| Jul 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.95 | 0.61% | - |
| Jul 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.90 | -1.20% | - |