Asbury Automotive Group, Inc. (FRA:AWG)
Germany · Delayed Price · Currency is EUR 168.00
-2.00 (-1.18%)
At close: Mar 27, 2026
FRA:AWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Mar 26, 2026 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 2.41% | - |
| Mar 25, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | 2.47% | - |
| Mar 24, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | -0.61% | - |
| Mar 23, 2026 | 156.00 | 163.00 | 156.00 | 163.00 | 163.00 | 3.16% | - |
| Mar 20, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -2.47% | - |
| Mar 19, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | -1.22% | - |
| Mar 18, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 1.23% | - |
| Mar 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | - |
| Mar 16, 2026 | 169.00 | 169.00 | 164.00 | 164.00 | 164.00 | -3.53% | - |
| Mar 13, 2026 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 0.59% | - |
| Mar 12, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | -1.17% | - |
| Mar 11, 2026 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | 0.59% | - |
| Mar 10, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -2.30% | - |
| Mar 9, 2026 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | -0.57% | - |
| Mar 6, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | -1.13% | - |
| Mar 5, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -2.21% | - |
| Mar 4, 2026 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 1.12% | - |
| Mar 3, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 0.56% | - |
| Mar 2, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -0.56% | - |
| Feb 27, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.72% | - |
| Feb 26, 2026 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 1.10% | - |
| Feb 25, 2026 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | -1.62% | - |
| Feb 24, 2026 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | - | - |
| Feb 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -3.14% | - |
| Feb 20, 2026 | 185.00 | 191.00 | 185.00 | 191.00 | 191.00 | 1.06% | - |
| Feb 19, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.58% | - |
| Feb 18, 2026 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | 2.11% | - |
| Feb 17, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | - | - |
| Feb 16, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | -1.04% | - |
| Feb 13, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -2.04% | - |
| Feb 12, 2026 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 1.03% | - |
| Feb 11, 2026 | 187.00 | 194.00 | 187.00 | 194.00 | 194.00 | 2.11% | - |
| Feb 10, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 2.15% | - |
| Feb 9, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | -1.06% | - |
| Feb 6, 2026 | 181.00 | 188.00 | 181.00 | 188.00 | 188.00 | 1.62% | - |
| Feb 5, 2026 | 195.00 | 195.00 | 185.00 | 185.00 | 185.00 | -7.50% | - |
| Feb 4, 2026 | 191.00 | 200.00 | 191.00 | 200.00 | 200.00 | 3.63% | - |
| Feb 3, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -2.53% | - |
| Feb 2, 2026 | 190.00 | 198.00 | 190.00 | 198.00 | 198.00 | 1.02% | - |
| Jan 30, 2026 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | - | - |
| Jan 29, 2026 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -2.97% | - |
| Jan 28, 2026 | 196.00 | 202.00 | 196.00 | 202.00 | 202.00 | 1.51% | - |
| Jan 27, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | - | - |
| Jan 26, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | - | - |
| Jan 23, 2026 | 208.00 | 208.00 | 199.00 | 199.00 | 199.00 | -5.24% | - |
| Jan 22, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Jan 21, 2026 | 204.00 | 216.00 | 204.00 | 216.00 | 216.00 | 3.85% | - |
| Jan 20, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | - |
| Jan 19, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -1.89% | - |