Asbury Automotive Group, Inc. (FRA:AWG)
Germany · Delayed Price · Currency is EUR 179.00
-4.00 (-2.19%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:AWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | - | -1.58% | - |
| Jul 17, 2026 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 2.70% | - |
| Jul 16, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.21% | - |
| Jul 15, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.12% | - |
| Jul 14, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.19% | - |
| Jul 13, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | -0.54% | - |
| Jul 10, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 5.75% | - |
| Jul 9, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Jul 8, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 0.56% | - |
| Jul 7, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.12% | - |
| Jul 6, 2026 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.13% | - |
| Jul 3, 2026 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 4.73% | - |
| Jul 2, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Jul 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Jun 30, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Jun 29, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | - |
| Jun 26, 2026 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | - | - |
| Jun 25, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3.53% | - |
| Jun 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | - |
| Jun 23, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.49% | - |
| Jun 22, 2026 | 167.00 | 172.00 | 167.00 | 172.00 | 172.00 | 2.99% | - |
| Jun 19, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| Jun 18, 2026 | 161.00 | 169.00 | 161.00 | 169.00 | 169.00 | 1.20% | - |
| Jun 17, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Jun 16, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.34% | - |
| Jun 15, 2026 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 2.40% | - |
| Jun 12, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Jun 11, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| Jun 10, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Jun 9, 2026 | 163.00 | 171.00 | 163.00 | 171.00 | 171.00 | 2.40% | - |
| Jun 8, 2026 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 2.45% | - |
| Jun 5, 2026 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1.24% | - |
| Jun 4, 2026 | 156.00 | 161.00 | 156.00 | 161.00 | 161.00 | 0.63% | - |
| Jun 3, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | -0.62% | - |
| Jun 2, 2026 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 3.21% | - |
| Jun 1, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| May 29, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -3.61% | - |
| May 28, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1.84% | - |
| May 27, 2026 | 158.00 | 163.00 | 158.00 | 163.00 | 163.00 | - | - |
| May 26, 2026 | 158.00 | 163.00 | 158.00 | 163.00 | 163.00 | 1.88% | - |
| May 25, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | - | - |
| May 22, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1.91% | - |
| May 21, 2026 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 1.95% | - |
| May 20, 2026 | 148.00 | 154.00 | 148.00 | 154.00 | 154.00 | 5.48% | - |
| May 19, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -3.95% | - |
| May 18, 2026 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | -1.30% | - |
| May 15, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -3.75% | - |
| May 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| May 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| May 12, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.98% | - |