Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 11.80
+0.20 (1.72%)
At close: Sep 18, 2026
FRA:AU61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | 98 |
| Sep 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 16, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 3.08% | 49 |
| Sep 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.45 | -3.25% | - |
| Sep 14, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 11.83 | 2.50% | 123 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.54 | -1.64% | - |
| Sep 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.74 | -1.61% | - |
| Sep 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 11.93 | 0.81% | - |
| Sep 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.83 | -0.81% | - |
| Sep 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 11.93 | - | - |
| Sep 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 11.93 | 2.48% | - |
| Sep 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | 0.83% | - |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.54 | -1.64% | - |
| Sep 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.74 | 0.83% | - |
| Aug 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | -1.63% | - |
| Aug 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.83 | - | - |
| Aug 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.83 | 0.82% | - |
| Aug 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.74 | 2.52% | - |
| Aug 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.45 | -1.65% | - |
| Aug 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | 2.54% | - |
| Aug 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.35 | - | - |
| Aug 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.35 | - | - |
| Aug 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.35 | -0.84% | - |
| Aug 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.45 | -2.46% | - |
| Aug 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.74 | -0.81% | - |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.83 | - | - |
| Aug 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.83 | - | - |
| Aug 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.83 | - | - |
| Aug 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.83 | 0.82% | - |
| Aug 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.74 | -0.81% | - |
| Aug 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.83 | 4.24% | 800 |
| Aug 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.35 | -2.48% | - |
| Aug 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | 2.54% | - |
| Aug 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.35 | -2.48% | - |
| Aug 3, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 11.64 | 2.54% | 100 |
| Jul 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.35 | 2.61% | - |
| Jul 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.06 | 0.88% | - |
| Jul 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.97 | - | - |
| Jul 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.97 | 0.88% | - |
| Jul 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.87 | - | - |
| Jul 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.87 | -1.74% | - |
| Jul 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.06 | -0.86% | - |
| Jul 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.16 | - | - |
| Jul 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.16 | 3.57% | - |
| Jul 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.77 | - | - |
| Jul 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.77 | - | - |
| Jul 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.77 | -1.75% | - |
| Jul 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.97 | 0.88% | - |
| Jul 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.87 | -0.88% | - |
| Jul 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.97 | 0.88% | - |