ASSA ABLOY AB (publ) (BIT:1ASSA)
Italy
· Delayed Price · Currency is EUR 31.91
-0.60 (-1.85%)
At close: Dec 5, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.85% | - |
| Dec 4, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.68% | - |
| Dec 3, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.15% | - |
| Dec 2, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.61% | - |
| Dec 1, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.46% | - |
| Nov 28, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.86% | - |
| Nov 27, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.22% | - |
| Nov 26, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.27% | - |
| Nov 25, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.25% | - |
| Nov 24, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 4.48% | - |
| Nov 21, 2025 | 30.13 | 31.10 | 30.13 | 29.89 | 29.89 | -5.74% | 300 |
| Nov 20, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.92% | - |
| Nov 19, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.29% | - |
| Nov 18, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -1.73% | - |
| Nov 17, 2025 | 32.45 | 32.45 | 32.45 | 32.39 | 32.39 | 0.19% | 150 |
| Nov 14, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.46% | - |
| Nov 13, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 2.14% | - |
| Nov 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.28% | - |
| Nov 11, 2025 | 31.00 | 31.90 | 31.00 | 31.09 | 31.09 | -2.57% | 200 |
| Nov 10, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.36% | 200 |
| Nov 7, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.61% | - |
| Nov 6, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.09% | - |
| Nov 5, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.18% | - |
| Nov 4, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.58% | - |
| Nov 3, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.55% | - |
| Oct 31, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.15% | - |
| Oct 30, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.30% | - |
| Oct 29, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.15% | - |
| Oct 28, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.36% | - |
| Oct 27, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.15% | - |
| Oct 24, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.48% | - |
| Oct 23, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.70% | - |
| Oct 22, 2025 | 32.94 | 32.94 | 32.94 | 32.79 | 32.79 | 1.20% | 58 |
| Oct 21, 2025 | 33.89 | 33.89 | 32.60 | 32.40 | 32.40 | 5.50% | 405 |
| Oct 20, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.15% | - |
| Oct 17, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.90% | - |
| Oct 16, 2025 | 31.20 | 31.20 | 31.20 | 30.09 | 30.09 | 0.53% | 240 |
| Oct 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.54% | - |
| Oct 14, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.00% | - |
| Oct 13, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.66% | - |
| Oct 10, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.26% | - |
| Oct 9, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.63% | - |
| Oct 8, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.67% | - |
| Oct 7, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.33% | - |
| Oct 6, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.87% | - |
| Oct 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.55% | - |
| Oct 2, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.92% | - |
| Oct 1, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.24% | - |
| Sep 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Sep 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.55% | - |
| Sep 26, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - | - |
| Sep 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.58% | - |
| Sep 24, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.78% | - |
| Sep 23, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.34% | - |
| Sep 22, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.71% | - |
| Sep 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.65% | - |
| Sep 18, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.18% | - |
| Sep 17, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.58% | - |
| Sep 16, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.68% | - |
| Sep 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.35% | - |
| Sep 12, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.91% | - |
| Sep 11, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.28% | - |
| Sep 10, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.10% | - |
| Sep 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.16% | - |
| Sep 8, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.30% | - |
| Sep 5, 2025 | 30.09 | 30.09 | 30.09 | 30.75 | 30.75 | 2.88% | 100 |
| Sep 4, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.34% | - |
| Sep 3, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -2.90% | - |
| Sep 2, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.79% | - |
| Sep 1, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.10% | - |
| Aug 29, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.11% | - |
| Aug 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.16% | - |
| Aug 27, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.10% | - |
| Aug 26, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.85% | - |
| Aug 25, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.30% | - |
| Aug 22, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 2.17% | - |
| Aug 21, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.83% | - |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.88% | - |
| Aug 19, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | - |
| Aug 18, 2025 | 31.07 | 31.20 | 29.75 | 31.21 | 31.21 | 5.37% | 806 |
| Aug 14, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.34% | - |
| Aug 13, 2025 | 29.63 | 29.63 | 29.63 | 29.72 | 29.72 | 1.23% | 50 |
| Aug 12, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.51% | - |
| Aug 11, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.48% | - |
| Aug 8, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.77% | - |
| Aug 7, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.45% | - |
| Aug 6, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.45% | - |
| Aug 5, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.31% | - |
| Aug 4, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - | - |
| Aug 1, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -2.04% | - |
| Jul 31, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.10% | - |
| Jul 30, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Jul 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.39% | - |
| Jul 28, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 2.40% | - |
| Jul 25, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - | - |
| Jul 24, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.35% | - |
| Jul 23, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.34% | - |
| Jul 22, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.46% | - |
| Jul 21, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.46% | - |
| Jul 18, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.25% | - |