Asbury Automotive Group, Inc. (FRA:AWG)
Germany · Delayed Price · Currency is EUR 196.00
-3.00 (-1.51%)
Last updated: Dec 1, 2025, 8:05 AM CET
Asbury Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -1.51% | - |
| Nov 28, 2025 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | -0.50% | - |
| Nov 27, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | -0.99% | - |
| Nov 26, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | - | - |
| Nov 25, 2025 | 189.00 | 202.00 | 189.00 | 202.00 | 202.00 | 4.12% | - |
| Nov 24, 2025 | 188.00 | 194.00 | 188.00 | 194.00 | 194.00 | 0.52% | - |
| Nov 21, 2025 | 178.00 | 193.00 | 178.00 | 193.00 | 193.00 | 5.46% | - |
| Nov 20, 2025 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -3.17% | - |
| Nov 19, 2025 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 0.53% | - |
| Nov 18, 2025 | 181.00 | 188.00 | 181.00 | 188.00 | 188.00 | 1.08% | - |
| Nov 17, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.11% | - |
| Nov 14, 2025 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 0.53% | - |
| Nov 13, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.56% | - |
| Nov 12, 2025 | 183.00 | 192.00 | 183.00 | 192.00 | 192.00 | 2.67% | - |
| Nov 11, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -2.09% | - |
| Nov 10, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% | - |
| Nov 7, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | -1.53% | - |
| Nov 6, 2025 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | 0.51% | - |
| Nov 5, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.52% | - |
| Nov 4, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -2.94% | - |
| Nov 3, 2025 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | - |
| Oct 31, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Oct 30, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | - | - |
| Oct 29, 2025 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | - |
| Oct 28, 2025 | 196.00 | 202.00 | 196.00 | 202.00 | 202.00 | 1.00% | - |
| Oct 27, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -2.91% | - |
| Oct 24, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | - | - |
| Oct 23, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -3.74% | - |
| Oct 22, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | -0.93% | - |
| Oct 21, 2025 | 206.00 | 216.00 | 206.00 | 216.00 | 216.00 | 2.86% | - |
| Oct 20, 2025 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.94% | - |
| Oct 17, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 16, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -2.80% | - |
| Oct 15, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | - |
| Oct 14, 2025 | 200.00 | 212.00 | 200.00 | 212.00 | 212.00 | 2.91% | - |
| Oct 13, 2025 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 1.98% | - |
| Oct 10, 2025 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | -4.72% | - |
| Oct 9, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | - |
| Oct 8, 2025 | 204.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1.92% | - |
| Oct 7, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -0.95% | - |
| Oct 6, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Oct 3, 2025 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.89% | - |
| Oct 2, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | - |
| Oct 1, 2025 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 2.91% | - |
| Sep 30, 2025 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 0.98% | - |
| Sep 29, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | - |
| Sep 26, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | - |
| Sep 25, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | - |
| Sep 23, 2025 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | - |