Aberdeen Group Plc (FRA:T3V2)
Germany · Delayed Price · Currency is EUR 2.320
-0.080 (-3.33%)
At close: Nov 28, 2025
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Nov 27, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 7.14% | 12,000 |
| Nov 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Nov 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Nov 24, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 5.56% | 400 |
| Nov 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Nov 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Nov 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Nov 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Nov 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Nov 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Nov 12, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 4.39% | 2,000 |
| Nov 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Nov 7, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Nov 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | - |
| Nov 5, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | 3.48% | 450 |
| Nov 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Nov 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Oct 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 1 |
| Oct 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Oct 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Oct 27, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Oct 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Oct 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Oct 20, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Oct 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 2,000 |
| Oct 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Oct 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | 253 |
| Oct 14, 2025 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | 2.52% | 5,000 |
| Oct 13, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Oct 9, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Oct 8, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 7, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Oct 6, 2025 | 2.34 | 2.46 | 2.34 | 2.46 | 2.46 | 2.50% | 5,100 |
| Oct 3, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 7.14% | 500 |
| Oct 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Oct 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Sep 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Sep 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Sep 25, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 2.78% | 200 |
| Sep 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Sep 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |