Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 11.80
-0.10 (-0.84%)
At close: Oct 23, 2026
FRA:AU61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Oct 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Oct 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 14, 2026 | 11.40 | 11.70 | 11.40 | 11.50 | 11.50 | 2.68% | 400 |
| Oct 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Oct 9, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 263 |
| Oct 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Oct 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 32 |
| Oct 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Oct 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Oct 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Sep 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Sep 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 100 |
| Sep 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Sep 23, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 261 |
| Sep 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 21, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 1.69% | 30 |
| 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% | - |