Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 11.20
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:AU61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jun 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Jun 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Jun 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 6.72% | - |
| Jun 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jun 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jun 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Jun 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jun 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jun 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jun 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Jun 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| May 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| May 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| May 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| May 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| May 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| May 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| May 21, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 5.98% | 48 |
| May 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| May 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| May 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| May 15, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 3.42% | 862 |
| May 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| May 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| May 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| May 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |