AIA Group Limited (FRA:7A2)
Germany
· Delayed Price · Currency is EUR 8.61
-0.06 (-0.72%)
At close: Dec 5, 2025
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.72% | - |
| Dec 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.50% | - |
| Dec 3, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.01% | - |
| Dec 2, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.65% | - |
| Dec 1, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.81% | - |
| Nov 28, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.41% | - |
| Nov 27, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.09% | - |
| Nov 26, 2025 | 8.91 | 9.04 | 8.91 | 9.04 | 9.04 | 3.18% | 1,812 |
| Nov 25, 2025 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | 0.63% | 400 |
| Nov 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.53% | - |
| Nov 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.65% | - |
| Nov 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.99% | - |
| Nov 19, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.93% | - |
| Nov 18, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.30% | - |
| Nov 17, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.43% | - |
| Nov 14, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.57% | - |
| Nov 13, 2025 | 9.30 | 9.37 | 9.30 | 9.30 | 9.30 | 0.93% | 1,020 |
| Nov 12, 2025 | 9.19 | 9.21 | 9.19 | 9.21 | 9.21 | 1.15% | 5,780 |
| Nov 11, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.64% | - |
| Nov 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.54% | - |
| Nov 7, 2025 | 9.02 | 9.10 | 9.02 | 9.10 | 9.10 | 0.90% | 1,500 |
| Nov 6, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.08% | - |
| Nov 5, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.06% | - |
| Nov 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.43% | - |
| Nov 3, 2025 | 8.70 | 8.81 | 8.70 | 8.78 | 8.78 | 5.10% | 4,220 |
| Oct 31, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.40% | 100 |
| Oct 30, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.70% | - |
| Oct 29, 2025 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | -0.82% | - |
| Oct 28, 2025 | 8.22 | 8.29 | 8.22 | 8.29 | 8.29 | 4.32% | 3,326 |
| Oct 27, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.29% | - |
| Oct 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.18% | - |
| Oct 23, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.50% | - |
| Oct 22, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -3.70% | - |
| Oct 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.38% | - |
| Oct 20, 2025 | 7.91 | 8.06 | 7.91 | 8.06 | 8.06 | 4.76% | 2,800 |
| Oct 17, 2025 | 7.62 | 7.69 | 7.49 | 7.69 | 7.69 | 0.10% | 8,738 |
| Oct 16, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.22% | - |
| Oct 15, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.44% | - |
| Oct 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.74% | - |
| Oct 13, 2025 | 7.82 | 8.05 | 7.82 | 8.05 | 8.05 | -0.09% | 830 |
| Oct 10, 2025 | 8.22 | 8.22 | 8.05 | 8.05 | 8.05 | -4.03% | 250 |
| Oct 9, 2025 | 8.16 | 8.39 | 8.16 | 8.39 | 8.39 | 2.59% | 1,000 |
| Oct 8, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.13% | - |
| Oct 7, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.94% | - |
| Oct 6, 2025 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | 1.29% | 400 |
| Oct 3, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.76% | - |
| Oct 2, 2025 | 8.09 | 8.09 | 8.00 | 8.00 | 8.00 | -1.98% | 2,300 |
| Oct 1, 2025 | 8.14 | 8.16 | 8.09 | 8.16 | 8.16 | -1.28% | 7,453 |
| Sep 30, 2025 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 1.91% | 400 |
| Sep 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 3.92% | - |
| Sep 26, 2025 | 7.80 | 7.98 | 7.80 | 7.81 | 7.81 | 0.51% | 4,000 |
| Sep 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.73% | - |
| Sep 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.44% | - |
| Sep 23, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.33% | - |
| Sep 22, 2025 | 7.78 | 7.79 | 7.77 | 7.77 | 7.77 | -0.27% | 4,500 |
| Sep 19, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.95% | - |
| Sep 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.19% | - |
| Sep 17, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.65% | - |
| Sep 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.55% | - |
| Sep 15, 2025 | 8.18 | 8.31 | 8.18 | 8.31 | 8.31 | 1.00% | 2,410 |
| Sep 12, 2025 | 8.22 | 8.23 | 8.22 | 8.23 | 8.23 | -0.09% | 130 |
| Sep 11, 2025 | 8.21 | 8.23 | 8.21 | 8.23 | 8.23 | -0.42% | 100 |
| Sep 10, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.11% | - |
| Sep 9, 2025 | 8.06 | 8.20 | 8.06 | 8.18 | 8.18 | 3.01% | 6,953 |
| Sep 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.89% | - |
| Sep 5, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.85% | - |
| Sep 4, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | -0.53% | - |
| Sep 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | 0.03% | - |
| Sep 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -1.74% | - |
| Sep 1, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.98 | -1.56% | - |
| Aug 29, 2025 | 8.02 | 8.17 | 8.02 | 8.17 | 8.11 | 3.76% | 1,400 |
| Aug 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.82 | -1.07% | - |
| Aug 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.90 | -2.33% | - |
| Aug 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 0.92% | - |
| Aug 25, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.02 | 1.43% | 1,000 |
| Aug 22, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.90 | -0.55% | - |
| Aug 21, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 7.95 | -0.70% | 4,200 |
| Aug 20, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | -0.98% | - |
| Aug 19, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | -1.15% | 40 |
| Aug 18, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.18 | -0.44% | 100 |
| Aug 15, 2025 | 8.15 | 8.27 | 8.15 | 8.27 | 8.21 | -0.21% | 75 |
| Aug 14, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.23 | 0.55% | - |
| Aug 13, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | 2.60% | - |
| Aug 12, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | 0.87% | - |
| Aug 11, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | -0.13% | - |
| Aug 8, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.92 | -2.77% | 1,000 |
| Aug 7, 2025 | 8.07 | 8.20 | 8.07 | 8.20 | 8.14 | 1.52% | 1,000 |
| Aug 6, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | 0.41% | - |
| Aug 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.99 | 1.53% | - |
| Aug 4, 2025 | 7.82 | 7.92 | 7.79 | 7.92 | 7.87 | 0.44% | 2,300 |
| Aug 1, 2025 | 7.96 | 7.96 | 7.89 | 7.89 | 7.83 | -2.59% | 1,000 |
| Jul 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -0.39% | - |
| Jul 30, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.07 | -0.64% | - |
| Jul 29, 2025 | 8.13 | 8.18 | 8.13 | 8.18 | 8.12 | 2.39% | 930 |
| Jul 28, 2025 | 7.96 | 7.99 | 7.96 | 7.99 | 7.94 | 4.87% | 2,000 |
| Jul 25, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.57 | -0.33% | - |
| Jul 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.59 | 0.68% | - |
| Jul 23, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.54 | 1.40% | - |
| Jul 22, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.44 | -0.04% | - |
| Jul 21, 2025 | 7.51 | 7.51 | 7.49 | 7.49 | 7.44 | -0.24% | 2,330 |