AIA Group Limited (FRA:7A2)
Germany
· Delayed Price · Currency is EUR 9.00
0.00 (0.03%)
Last updated: Apr 28, 2026, 7:27 PM CET
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.01 | 9.01 | 8.99 | 9.00 | 9.00 | 0.03% | 2,000 |
| Apr 27, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.00% | - |
| Apr 24, 2026 | 8.86 | 8.86 | 8.82 | 8.82 | 8.82 | -0.69% | 115 |
| Apr 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.77% | - |
| Apr 22, 2026 | 8.97 | 9.04 | 8.97 | 9.04 | 9.04 | 0.50% | 800 |
| Apr 21, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.19% | - |
| Apr 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.46% | - |
| Apr 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.75% | - |
| Apr 16, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.13% | - |
| Apr 15, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -4.00% | - |
| Apr 14, 2026 | 9.42 | 9.52 | 9.42 | 9.52 | 9.52 | 0.96% | 910 |
| Apr 13, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.74% | - |
| Apr 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.19% | - |
| Apr 9, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.00% | - |
| Apr 8, 2026 | 9.66 | 9.66 | 9.49 | 9.49 | 9.49 | -0.85% | 1,410 |
| Apr 7, 2026 | 9.46 | 9.57 | 9.46 | 9.57 | 9.57 | -0.42% | 450 |
| Apr 2, 2026 | 9.42 | 9.61 | 9.42 | 9.61 | 9.61 | -0.09% | 1,000 |
| Apr 1, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.17% | - |
| Mar 31, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.53% | - |
| Mar 30, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.36% | - |
| Mar 27, 2026 | 9.43 | 9.43 | 9.41 | 9.41 | 9.41 | -1.26% | 253 |
| Mar 26, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.46% | - |
| Mar 25, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.03% | - |
| Mar 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.89% | - |
| Mar 23, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -6.20% | - |
| Mar 20, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.78% | - |
| Mar 19, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.51% | - |
| Mar 18, 2026 | 9.32 | 9.40 | 9.32 | 9.34 | 9.34 | 1.59% | 4,826 |
| Mar 17, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.89% | - |
| Mar 16, 2026 | 9.26 | 9.37 | 9.26 | 9.37 | 9.37 | 3.35% | 35 |
| Mar 13, 2026 | 9.09 | 9.21 | 9.06 | 9.06 | 9.06 | -2.42% | 3,129 |
| Mar 12, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.81% | - |
| Mar 11, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Mar 10, 2026 | 9.30 | 9.46 | 9.30 | 9.46 | 9.46 | 4.95% | 8 |
| Mar 9, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -3.10% | - |
| Mar 6, 2026 | 9.41 | 9.41 | 9.30 | 9.30 | 9.30 | -1.11% | 17 |
| Mar 5, 2026 | 9.27 | 9.40 | 9.27 | 9.40 | 9.40 | 6.33% | 1,000 |
| Mar 4, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -3.17% | 25 |
| Mar 3, 2026 | 9.25 | 9.25 | 9.13 | 9.13 | 9.13 | -1.66% | 1,000 |
| Mar 2, 2026 | 9.15 | 9.29 | 9.15 | 9.29 | 9.29 | -0.36% | 5,726 |
| Feb 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.81% | - |
| Feb 26, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 9.25 | 1.74% | 650 |
| Feb 25, 2026 | 9.14 | 9.14 | 9.09 | 9.09 | 9.09 | -1.90% | 126 |
| Feb 24, 2026 | 9.17 | 9.27 | 9.17 | 9.27 | 9.27 | 0.60% | 300 |
| Feb 23, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 3.86% | - |
| Feb 20, 2026 | 8.95 | 8.95 | 8.87 | 8.87 | 8.87 | -2.76% | 1,000 |
| Feb 19, 2026 | 9.01 | 9.12 | 9.01 | 9.12 | 9.12 | 3.12% | 2,290 |
| Feb 18, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.72% | 23 |
| Feb 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.32% | - |
| Feb 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.57% | 1,000 |
| Feb 13, 2026 | 8.61 | 8.62 | 8.61 | 8.62 | 8.62 | -4.76% | 1,000 |
| Feb 12, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -2.47% | 750 |
| Feb 11, 2026 | 9.13 | 9.28 | 9.13 | 9.28 | 9.28 | 0.98% | 1,375 |
| Feb 10, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.67% | - |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Feb 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.63% | - |
| Feb 5, 2026 | 9.51 | 9.59 | 9.51 | 9.59 | 9.59 | -1.92% | 5,000 |
| Feb 4, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.26% | - |
| Feb 3, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 1.58% | 682 |
| Feb 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 600 |
| Jan 30, 2026 | 9.66 | 9.84 | 9.65 | 9.65 | 9.65 | -1.75% | 1,486 |
| Jan 29, 2026 | 9.77 | 9.82 | 9.77 | 9.82 | 9.82 | 2.91% | 492 |
| Jan 28, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 0.65% | 1,400 |
| Jan 27, 2026 | 9.25 | 9.48 | 9.25 | 9.48 | 9.48 | 6.20% | 2,200 |
| Jan 26, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.89% | - |
| Jan 23, 2026 | 8.97 | 9.20 | 8.97 | 9.20 | 9.20 | 0.60% | 6,448 |
| Jan 22, 2026 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 1.30% | 3,000 |
| Jan 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.08% | - |
| Jan 20, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.72% | - |
| Jan 19, 2026 | 9.06 | 9.18 | 9.06 | 9.17 | 9.17 | 0.15% | 1,718 |
| Jan 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.39% | - |
| Jan 15, 2026 | 9.28 | 9.38 | 9.28 | 9.38 | 9.38 | 2.07% | 2,839 |
| Jan 14, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.21% | - |
| Jan 13, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.09% | - |
| Jan 12, 2026 | 9.16 | 9.16 | 9.11 | 9.11 | 9.11 | -0.97% | 750 |
| Jan 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.71% | - |
| Jan 8, 2026 | 9.11 | 9.27 | 9.11 | 9.27 | 9.27 | -2.31% | 2,100 |
| Jan 7, 2026 | 9.42 | 9.49 | 9.42 | 9.49 | 9.49 | -0.50% | 1,925 |
| Jan 6, 2026 | 9.34 | 9.54 | 9.34 | 9.54 | 9.54 | 4.54% | 5,000 |
| Jan 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.97% | - |
| Jan 2, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.60% | - |
| Dec 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.07% | - |
| Dec 29, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.17% | - |
| Dec 23, 2025 | 8.99 | 9.09 | 8.99 | 9.09 | 9.09 | -0.16% | 1,010 |
| Dec 22, 2025 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 1.49% | 278 |
| Dec 19, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.17% | - |
| Dec 18, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.03% | - |
| Dec 17, 2025 | 8.77 | 8.97 | 8.77 | 8.97 | 8.97 | 3.38% | 913 |
| Dec 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.28% | - |
| Dec 15, 2025 | 8.75 | 8.88 | 8.74 | 8.88 | 8.88 | 1.91% | 914 |
| Dec 12, 2025 | 8.60 | 8.71 | 8.60 | 8.71 | 8.71 | 3.26% | 1,714 |
| Dec 11, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.31% | - |
| Dec 10, 2025 | 8.49 | 8.63 | 8.49 | 8.63 | 8.63 | 0.24% | 2,489 |
| Dec 9, 2025 | 8.51 | 8.61 | 8.51 | 8.61 | 8.61 | -0.93% | 500 |
| Dec 8, 2025 | 8.54 | 8.69 | 8.54 | 8.69 | 8.69 | 0.98% | 4,001 |
| 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% | - |