ANZ Group Holdings Limited (FRA:X5Z)
Germany · Delayed Price · Currency is EUR 23.80
+0.20 (0.85%)
At close: Feb 20, 2026
ANZ Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 19, 2026 | 23.60 | 24.40 | 23.60 | 23.60 | 23.60 | 3.51% | 14 |
| Feb 18, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Feb 17, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 16, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Feb 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 7.34% | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Feb 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Feb 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 5, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Feb 3, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Feb 2, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Jan 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 29, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1.92% | - |
| Jan 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jan 26, 2026 | 20.80 | 21.60 | 20.80 | 20.80 | 20.80 | - | 9 |
| Jan 23, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Jan 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jan 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jan 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jan 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Jan 14, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 13, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 2.94% | - |
| Jan 12, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.00% | - |
| Jan 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 6, 2026 | 20.00 | 20.40 | 19.90 | 20.40 | 20.40 | 0.99% | - |
| Jan 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Dec 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Dec 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Dec 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -5.29% | - |
| Dec 17, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 5.05% | 15 |
| Dec 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Dec 15, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Dec 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Dec 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Dec 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |