Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 12.20
+0.30 (2.52%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:AU61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | 2.52% | - |
| Aug 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Aug 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Aug 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Aug 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Aug 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Aug 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | 800 |
| Aug 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Aug 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Aug 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Aug 3, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2.54% | 100 |
| Jul 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Jul 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jul 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jul 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jul 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jul 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Jul 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jul 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jul 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jul 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jul 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Jul 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jul 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Jul 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Jul 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Jul 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Jun 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jun 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jun 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jun 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Jun 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Jun 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Jun 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jun 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |