Absa Group Limited (FRA:AU61)
Germany flag Germany · Delayed Price · Currency is EUR
9.30
+0.05 (0.54%)
At close: Oct 20, 2025

Absa Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20259.209.209.209.209.20-2.65%102
Oct 21, 20259.459.459.459.459.451.61%102
Oct 20, 20259.309.309.309.309.300.54%102
Oct 17, 20259.259.259.259.259.25-102
Oct 16, 20259.259.259.259.259.25-2.12%102
Oct 15, 20259.459.459.459.459.45-102
Oct 14, 20259.459.459.459.459.45-2.07%102
Oct 13, 20259.659.659.659.659.65-2.53%102
Oct 10, 20259.909.909.909.909.905.32%102
Oct 9, 20259.409.409.409.409.401.08%102
Oct 8, 20259.309.309.309.309.30-102
Oct 7, 20259.309.309.309.309.302.20%102
Oct 6, 20259.109.109.109.109.101.11%102
Oct 3, 20259.009.009.009.009.001.12%102
Oct 2, 20258.908.908.908.908.901.71%102
Oct 1, 20258.758.758.758.758.75-3.31%-
Sep 30, 20258.759.058.759.059.053.43%102
Sep 29, 20258.758.758.758.758.75-4.37%-
Sep 26, 20258.759.158.759.159.152.81%10
Sep 25, 20258.908.908.908.908.900.56%-
Sep 24, 20258.858.858.858.858.851.72%-
Sep 23, 20258.658.708.658.708.70-1.14%260
Sep 22, 20258.808.808.808.808.80-0.56%600
Sep 19, 20258.858.858.858.858.851.14%600
Sep 18, 20258.758.758.758.758.75-0.57%600
Sep 17, 20258.808.808.808.808.800.57%600
Sep 16, 20258.758.758.758.758.75-1.13%600
Sep 15, 20258.858.858.858.858.850.57%600
Sep 12, 20258.808.808.808.808.802.33%-
Sep 11, 20258.608.608.608.608.60-0.58%-
Sep 10, 20258.658.658.658.658.65-3.35%-
Sep 9, 20258.958.958.958.958.571.70%-
Sep 8, 20258.808.808.808.808.43-1.12%-
Sep 5, 20258.808.908.808.908.521.71%600
Sep 4, 20258.758.758.758.758.38-2.23%-
Sep 3, 20258.958.958.958.958.57-0.56%-
Sep 2, 20259.009.009.009.008.620.56%-
Sep 1, 20258.958.958.958.958.57-1.65%-
Aug 29, 20259.109.109.109.108.711.68%-
Aug 28, 20258.958.958.958.958.57-1.10%-
Aug 27, 20259.059.059.059.058.66-1.09%-
Aug 26, 20259.159.159.159.158.76-0.54%-
Aug 25, 20259.209.209.209.208.813.37%-
Aug 22, 20258.908.908.908.908.52--
Aug 21, 20258.908.908.908.908.52-1.66%-
Aug 20, 20259.059.059.059.058.66--
Aug 19, 20259.059.059.059.058.66--
Aug 18, 20259.059.059.059.058.660.56%-
Aug 15, 20259.009.009.009.008.62--
Aug 14, 20259.009.009.009.008.622.86%-