Asbury Automotive Group, Inc. (FRA:AWG)
Germany · Delayed Price · Currency is EUR 153.00
+12.00 (8.51%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:AWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 8.51% | 140 |
| Oct 22, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -4.73% | - |
| Oct 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Oct 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| Oct 19, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 0.67% | - |
| Oct 16, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 5.67% | - |
| Oct 15, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Oct 14, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Oct 13, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.74% | - |
| Oct 12, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | - |
| Oct 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Oct 8, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Oct 7, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Oct 6, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Oct 5, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -2.58% | - |
| Oct 2, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 4.73% | - |
| Oct 1, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -5.13% | - |
| Sep 30, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 1.96% | 140 |
| Sep 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -2.55% | - |
| Sep 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -3.09% | - |
| Sep 25, 2026 | 153.00 | 162.00 | 153.00 | 162.00 | 162.00 | 3.18% | - |
| Sep 24, 2026 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | - | - |
| Sep 23, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -3.09% | - |
| Sep 22, 2026 | 156.00 | 162.00 | 156.00 | 162.00 | 162.00 | 0.62% | - |
| Sep 21, 2026 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 2.55% | - |
| Sep 18, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -1.88% | - |
| Sep 17, 2026 | 166.00 | 166.00 | 160.00 | 160.00 | 160.00 | -5.33% | - |
| Sep 16, 2026 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | -5.06% | - |
| Sep 15, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -1.66% | - |
| Sep 14, 2026 | 175.00 | 181.00 | 175.00 | 181.00 | 181.00 | 2.26% | - |
| Sep 11, 2026 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | - | - |
| Sep 10, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Sep 9, 2026 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | -0.55% | - |
| Sep 8, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -0.55% | - |
| Sep 7, 2026 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | -1.62% | - |
| Sep 4, 2026 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 3.35% | - |
| Sep 3, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.29% | - |
| Sep 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Sep 1, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Aug 31, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | -0.55% | - |
| Aug 28, 2026 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 1.69% | - |
| Aug 27, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | -0.56% | - |
| Aug 26, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | - |
| Aug 25, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Aug 24, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.73% | - |
| Aug 21, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 3.39% | - |
| Aug 20, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 3.51% | - |
| Aug 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Aug 18, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Aug 17, 2026 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | -1.11% | - |