Asahi Group Holdings, Ltd. (FRA:ABW)
Germany
· Delayed Price · Currency is EUR 9.84
+0.11 (1.09%)
Last updated: Dec 5, 2025, 11:12 AM CET
Asahi Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.65 | 9.84 | 9.65 | 9.84 | 9.84 | 1.09% | 4 |
| Dec 4, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.68% | - |
| Dec 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.44% | 250 |
| Dec 2, 2025 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | 1.44% | 2 |
| Dec 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.96% | - |
| Nov 28, 2025 | 9.93 | 10.10 | 9.93 | 10.10 | 10.10 | 2.02% | 7 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | - |
| Nov 26, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.10% | - |
| Nov 25, 2025 | 9.83 | 10.00 | 9.83 | 10.00 | 10.00 | 2.94% | 593 |
| Nov 24, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.64% | - |
| Nov 21, 2025 | 9.61 | 9.65 | 9.61 | 9.65 | 9.65 | 0.42% | 3 |
| Nov 20, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.25% | - |
| Nov 19, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.04% | - |
| Nov 18, 2025 | 9.62 | 9.73 | 9.62 | 9.73 | 9.73 | -1.54% | 250 |
| Nov 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.48% | - |
| Nov 14, 2025 | 9.82 | 9.93 | 9.82 | 9.93 | 9.93 | 0.51% | 3 |
| Nov 13, 2025 | 9.78 | 9.88 | 9.78 | 9.88 | 9.88 | 2.05% | 500 |
| Nov 12, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% | - |
| Nov 11, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.04% | - |
| Nov 10, 2025 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | 0.10% | 75 |
| Nov 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.34% | - |
| Nov 6, 2025 | 9.55 | 9.93 | 9.55 | 9.93 | 9.93 | 5.30% | 600 |
| Nov 5, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.79% | - |
| Nov 4, 2025 | 9.48 | 9.60 | 9.48 | 9.60 | 9.60 | 1.07% | 50 |
| Nov 3, 2025 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | -0.31% | 300 |
| Oct 31, 2025 | 9.36 | 9.53 | 9.36 | 9.53 | 9.53 | 0.32% | 9 |
| Oct 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.44% | 50 |
| Oct 29, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -2.15% | - |
| Oct 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.49% | - |
| Oct 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 255 |
| Oct 24, 2025 | 9.66 | 9.80 | 9.56 | 9.80 | 9.80 | -0.18% | 1,008 |
| Oct 23, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.35% | - |
| Oct 22, 2025 | 9.83 | 9.85 | 9.82 | 9.85 | 9.85 | -0.69% | 76 |
| Oct 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 5 |
| Oct 20, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.18% | - |
| Oct 17, 2025 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 3.27% | 84 |
| Oct 16, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.15% | - |
| Oct 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.32% | - |
| Oct 14, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -3.44% | - |
| Oct 13, 2025 | 9.77 | 10.18 | 9.77 | 10.18 | 10.18 | 1.34% | 100 |
| Oct 10, 2025 | 9.89 | 10.05 | 9.89 | 10.05 | 10.05 | 1.26% | 976 |
| Oct 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.85% | - |
| Oct 8, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.55% | - |
| Oct 7, 2025 | 9.90 | 10.11 | 9.90 | 10.06 | 10.06 | 0.05% | 1,700 |
| Oct 6, 2025 | 9.79 | 10.06 | 9.79 | 10.06 | 10.06 | 0.50% | 77 |
| Oct 3, 2025 | 9.98 | 10.12 | 9.85 | 10.01 | 10.01 | -3.47% | 1,377 |
| Oct 2, 2025 | 10.01 | 10.37 | 10.01 | 10.37 | 10.37 | 2.02% | 1,000 |
| Oct 1, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.25% | - |
| Sep 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.05% | - |
| Sep 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -3.60% | - |
| Sep 26, 2025 | 10.41 | 10.57 | 10.41 | 10.57 | 10.57 | 3.27% | 245 |
| Sep 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.64% | - |
| Sep 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.97% | - |
| Sep 23, 2025 | 10.12 | 10.27 | 10.12 | 10.27 | 10.27 | 0.34% | 230 |
| Sep 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.21% | 250 |
| Sep 19, 2025 | 10.18 | 10.36 | 10.18 | 10.36 | 10.36 | -0.86% | 5 |
| Sep 18, 2025 | 10.25 | 10.52 | 10.25 | 10.45 | 10.45 | 1.01% | 1,300 |
| Sep 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.90% | - |
| Sep 16, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 1.10% | 200 |
| Sep 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.09% | - |
| Sep 12, 2025 | 10.45 | 10.58 | 10.41 | 10.55 | 10.55 | 0.43% | 204 |
| Sep 11, 2025 | 10.64 | 10.64 | 10.50 | 10.50 | 10.50 | -2.23% | 729 |
| Sep 10, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% | - |
| Sep 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.33% | 100 |
| Sep 8, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -2.72% | - |
| Sep 5, 2025 | 10.90 | 11.04 | 10.90 | 11.04 | 11.04 | 1.66% | 6 |
| Sep 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -2.21% | - |
| Sep 3, 2025 | 10.94 | 11.10 | 10.94 | 11.10 | 11.10 | -1.25% | 27 |
| Sep 2, 2025 | 11.10 | 11.24 | 11.10 | 11.24 | 11.24 | 2.51% | 90 |
| Sep 1, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2.24% | - |
| Aug 29, 2025 | 10.75 | 10.75 | 10.73 | 10.73 | 10.73 | -1.56% | 2 |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.63% | - |
| Aug 27, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.92% | - |
| Aug 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% | - |
| Aug 25, 2025 | 10.86 | 10.86 | 10.81 | 10.81 | 10.81 | -3.61% | 150 |
| Aug 22, 2025 | 11.04 | 11.23 | 11.04 | 11.22 | 11.22 | 1.08% | 27 |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.98% | - |
| Aug 20, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.63% | - |
| Aug 19, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.27% | - |
| Aug 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.32% | - |
| Aug 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.76% | - |
| Aug 14, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.03% | - |
| Aug 13, 2025 | 11.26 | 11.35 | 11.26 | 11.35 | 11.35 | -1.26% | 150 |
| Aug 12, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.44% | - |
| Aug 11, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.39% | - |
| Aug 8, 2025 | 11.49 | 11.49 | 11.40 | 11.40 | 11.40 | 3.12% | 2 |
| Aug 7, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.03% | - |
| Aug 6, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.36% | - |
| Aug 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.04% | - |
| Aug 4, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.82% | - |
| Aug 1, 2025 | 11.17 | 11.17 | 10.92 | 10.92 | 10.92 | -2.93% | 2 |
| Jul 31, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.35% | - |
| Jul 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.07% | - |
| Jul 29, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -2.77% | - |
| Jul 28, 2025 | 11.08 | 11.19 | 11.08 | 11.19 | 11.19 | 0.40% | 150 |
| Jul 25, 2025 | 11.11 | 11.14 | 11.06 | 11.14 | 11.14 | -1.94% | 8 |
| Jul 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 3.23% | - |
| Jul 23, 2025 | 11.05 | 11.06 | 11.01 | 11.01 | 11.01 | 0.41% | 1,000 |
| Jul 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% | 100 |
| Jul 21, 2025 | 10.77 | 10.95 | 10.77 | 10.95 | 10.95 | 1.77% | 300 |