Absa Group Limited (FRA:AU61)
Germany · Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:AU61 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -0.83% | 10 |
| May 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | - |
| May 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| May 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Apr 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Apr 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Apr 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Apr 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Apr 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% | - |
| Apr 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.36 | -1.54% | - |
| Apr 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.55 | 0.78% | - |
| Apr 17, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.46 | 0.78% | 4 |
| Apr 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.36 | - | - |
| Apr 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.36 | - | - |
| Apr 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.36 | - | - |
| Apr 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.36 | - | - |
| Apr 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.36 | -2.29% | - |
| Apr 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.65 | 8.26% | - |
| Apr 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.68 | - | - |
| Apr 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.68 | - | - |
| Apr 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.68 | -0.82% | - |
| Apr 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.78 | 3.39% | - |
| Mar 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.39 | - | - |
| Mar 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.39 | -1.67% | - |
| Mar 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | -1.64% | - |
| Mar 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.78 | 0.83% | - |
| Mar 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.68 | 2.54% | - |
| Mar 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.39 | 1.72% | - |
| Mar 23, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.20 | -4.92% | 1,723 |
| Mar 20, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 11.78 | 5.17% | 1 |