Skip to main content
Aston Martin Lagonda Global Holdings plc (FRA:A5S0)
Germany flag Germany · Delayed Price · Currency is EUR
0.600
0.00 (0.00%)
At close: Dec 4, 2025

FRA:A5S0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.600.600.600.60--
Dec 4, 20250.600.600.600.600.60--
Dec 3, 20250.600.600.600.600.603.45%-
Dec 2, 20250.580.580.580.580.58-9.38%-
Dec 1, 20250.640.640.640.640.64-19.50%-
Nov 28, 20250.650.800.650.800.8033.61%241
Nov 27, 20250.600.600.600.600.60-12.50%-
Nov 26, 20250.630.680.630.680.686.25%150
Nov 25, 20250.640.640.640.640.644.07%-
Nov 24, 20250.620.620.620.620.623.36%-
Nov 21, 20250.600.600.600.600.60-4.03%-
Nov 20, 20250.610.620.610.620.622.48%1,000
Nov 19, 20250.610.610.610.610.61-8.33%-
Nov 18, 20250.590.660.590.660.669.09%19
Nov 17, 20250.610.610.610.610.61-3.97%500
Nov 14, 20250.630.630.630.630.632.44%-
Nov 13, 20250.620.620.620.620.620.82%-
Nov 12, 20250.610.610.610.610.612.52%-
Nov 11, 20250.600.600.600.600.60-19.59%-
Nov 10, 20250.620.740.620.740.7419.35%125
Nov 7, 20250.620.620.620.620.62-1.59%-
Nov 6, 20250.630.630.630.630.634.13%-
Nov 5, 20250.610.610.610.610.61-6.20%-
Nov 4, 20250.650.650.650.650.65-21.34%-
Nov 3, 20250.650.820.650.820.8213.89%468
Oct 31, 20250.650.720.650.720.7211.63%2,000
Oct 30, 20250.680.680.650.650.65-12.24%-
Oct 29, 20250.680.740.680.740.7412.21%135
Oct 28, 20250.660.660.660.660.66--
Oct 27, 20250.670.670.660.660.66--
Oct 24, 20250.660.660.660.660.66-1.50%-
Oct 23, 20250.670.670.670.670.670.76%-
Oct 22, 20250.660.660.660.660.66-1.49%-
Oct 21, 20250.670.670.670.670.67-14.65%-
Oct 20, 20250.670.790.670.790.7912.14%1,425
Oct 17, 20250.700.700.700.700.70-15.15%200
Oct 16, 20250.670.830.670.830.830.61%200
Oct 15, 20250.670.820.670.820.8224.24%100
Oct 14, 20250.710.710.660.660.66-24.14%2,000
Oct 13, 20250.650.870.650.870.8737.01%2,000
Oct 10, 20250.640.640.640.640.64-19.62%-
Oct 9, 20250.720.790.720.790.793.95%5,000
Oct 8, 20250.760.760.760.760.76-2.56%-
Oct 7, 20250.790.790.780.780.78-1.27%1,000
Oct 6, 20250.790.790.790.790.79-24.76%-
Oct 3, 20250.911.050.911.051.0517.98%16
Oct 2, 20250.880.890.880.890.894.09%5
Oct 1, 20250.880.880.860.860.86-3.39%100
Sep 30, 20250.890.890.890.890.89-14.90%-
Sep 29, 20250.861.040.861.041.0423.08%1
Sep 26, 20250.850.850.850.850.85-1.17%-
Sep 25, 20250.860.860.860.860.86-1.16%-
Sep 24, 20250.870.870.870.870.872.98%-
Sep 23, 20250.840.840.840.840.84-0.59%-
Sep 22, 20250.850.850.850.850.85-1.74%-
Sep 19, 20250.860.860.860.860.86-14.85%-
Sep 18, 20250.851.010.851.011.0117.44%1,100
Sep 17, 20250.810.860.810.860.868.18%1,700
Sep 16, 20250.800.800.800.800.801.27%-
Sep 15, 20250.790.790.790.790.791.95%-
Sep 12, 20250.770.770.770.770.77-15.38%-
Sep 11, 20250.760.910.760.910.9118.95%2
Sep 10, 20250.770.770.770.770.77--
Sep 9, 20250.770.770.770.770.77-1.92%-
Sep 8, 20250.780.780.780.780.782.63%-
Sep 5, 20250.760.760.760.760.76--
Sep 4, 20250.760.760.760.760.76-0.65%-
Sep 3, 20250.770.770.770.770.772.00%-
Sep 2, 20250.790.790.750.750.75-8.54%-
Sep 1, 20250.770.820.770.820.828.61%1,000
Aug 29, 20250.820.820.760.760.76-7.93%-
Aug 28, 20250.820.820.820.820.82-0.61%-
Aug 27, 20250.830.830.830.830.831.85%-
Aug 26, 20250.810.810.810.810.81-1.82%-
Aug 25, 20250.830.830.830.830.831.85%-
Aug 22, 20250.810.810.810.810.81--
Aug 21, 20250.810.810.810.810.81-2.41%-
Aug 20, 20250.830.830.830.830.834.40%-
Aug 19, 20250.800.800.800.800.80-1.24%-
Aug 18, 20250.810.810.810.810.81--
Aug 15, 20250.810.810.810.810.813.21%-
Aug 14, 20250.780.780.780.780.78-1.27%-
Aug 13, 20250.790.790.790.790.790.64%-
Aug 12, 20250.810.810.790.790.79-1.88%-
Aug 11, 20250.800.800.800.800.803.90%-
Aug 8, 20250.770.770.770.770.773.36%-
Aug 7, 20250.750.750.750.750.75-0.67%-
Aug 6, 20250.750.750.750.750.75-1.96%-
Aug 5, 20250.770.770.770.770.774.79%-
Aug 4, 20250.730.730.730.730.73--
Aug 1, 20250.730.730.730.730.73-7.59%-
Jul 31, 20250.790.790.790.790.793.95%-
Jul 30, 20250.830.830.760.760.76-13.14%-
Jul 29, 20250.880.880.880.880.882.34%-
Jul 28, 20250.860.860.860.860.86-3.39%-
Jul 25, 20250.890.890.890.890.894.12%-
Jul 24, 20250.850.850.850.850.854.29%-
Jul 23, 20250.820.820.820.820.82-1.81%-
Jul 22, 20250.830.830.830.830.831.22%-
Jul 21, 20250.820.820.820.820.82--