Associated Capital Group, Inc. (FRA:41J)
Germany
· Delayed Price · Currency is EUR 31.60
-1.20 (-3.66%)
Last updated: Dec 5, 2025, 8:02 AM CET
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Dec 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Dec 2, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | -1.23% | - |
| Nov 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | - | - |
| Nov 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | -0.61% | - |
| Nov 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.71 | 0.61% | - |
| Nov 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | 3.82% | - |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | -0.63% | - |
| Nov 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -1.25% | - |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -0.62% | - |
| Nov 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 1.26% | - |
| Nov 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | -1.24% | - |
| Nov 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 0.63% | - |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -1.84% | - |
| Nov 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | 1.24% | - |
| Nov 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | - | - |
| Nov 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 0.63% | - |
| Nov 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | 2.56% | - |
| Nov 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | -0.64% | - |
| Nov 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | - | - |
| Nov 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 1.29% | - |
| Nov 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.92 | -1.27% | - |
| Nov 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | - | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | -0.63% | - |
| Oct 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -4.82% | - |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.11 | 5.06% | - |
| Oct 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -3.07% | - |
| Oct 27, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.51 | 3.82% | 498 |
| Oct 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | -0.63% | - |
| Oct 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | - | - |
| Oct 22, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.52 | -0.63% | 500 |
| Oct 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | 1.92% | - |
| Oct 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | - | - |
| Oct 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | 6.85% | - |
| Oct 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.12 | -7.01% | - |
| Oct 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 3.29% | - |
| Oct 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.32 | -7.88% | - |
| Oct 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.91 | 7.14% | - |
| Oct 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.72 | 0.65% | - |
| Oct 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.52 | -2.55% | - |
| Oct 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 5.37% | - |
| Oct 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.72 | - | - |
| Oct 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.72 | 4.93% | - |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | - | - |
| Oct 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | 0.71% | - |
| Oct 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | -0.70% | - |
| Sep 30, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | - | - |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | - | - |
| Sep 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | -0.70% | - |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.52 | 0.70% | - |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | 1.43% | - |
| Sep 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | -0.71% | - |
| Sep 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | 1.44% | - |
| Sep 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | -2.11% | - |
| Sep 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | 1.43% | - |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | 1.45% | - |
| Sep 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.53 | -1.43% | - |
| Sep 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | 0.72% | - |
| Sep 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | 1.46% | - |
| Sep 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.33 | -0.72% | - |
| Sep 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.53 | 0.73% | - |
| Sep 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.33 | 4.58% | - |
| Sep 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.13 | - | - |
| Sep 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.13 | -8.39% | - |
| Sep 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.52 | 1.42% | - |
| Sep 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | - | - |
| Sep 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | - | - |
| Sep 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | -2.08% | - |
| Aug 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.72 | 2.13% | - |
| Aug 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | -1.40% | - |
| Aug 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.52 | 1.42% | - |
| Aug 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | -0.70% | - |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | -3.40% | - |
| Aug 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | - | - |
| Aug 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | 1.38% | - |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | -0.68% | - |
| Aug 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.12 | -7.59% | - |
| Aug 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | 0.64% | - |
| Aug 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 0.64% | - |
| Aug 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | 0.65% | - |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.92 | -1.27% | - |
| Aug 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 1.29% | - |
| Aug 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.92 | -1.27% | - |
| Aug 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 1.29% | - |
| Aug 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.92 | -0.64% | - |
| Aug 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | -1.89% | - |
| Aug 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | 0.63% | - |
| Aug 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -1.25% | - |
| Aug 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -1.84% | - |
| Jul 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | 1.24% | - |
| Jul 30, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 0.63% | - |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | 0.63% | - |
| Jul 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | 0.63% | - |
| Jul 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | - | - |
| Jul 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -0.63% | - |
| Jul 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | - | - |
| Jul 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | -0.62% | - |
| Jul 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -0.62% | - |
| Jul 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 0.63% | - |