American International Group, Inc. (FRA:AINN)
Germany
· Delayed Price · Currency is EUR 66.09
+0.23 (0.35%)
At close: Dec 5, 2025
FRA:AINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.05% | - |
| Dec 3, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.30% | - |
| Dec 2, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 0.78% | - |
| Dec 1, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -1.17% | 25 |
| Nov 28, 2025 | 65.41 | 65.95 | 65.41 | 65.95 | 65.95 | 0.96% | 53 |
| Nov 27, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 1.11% | - |
| Nov 26, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.46% | - |
| Nov 25, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.44% | - |
| Nov 24, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.64% | - |
| Nov 21, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -0.83% | - |
| Nov 20, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.35% | - |
| Nov 19, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | 0.02% | - |
| Nov 18, 2025 | 65.42 | 66.20 | 65.42 | 66.20 | 66.20 | -0.85% | 13 |
| Nov 17, 2025 | 66.84 | 66.84 | 66.77 | 66.77 | 66.77 | -0.39% | 40 |
| Nov 14, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 0.31% | - |
| Nov 13, 2025 | 67.13 | 67.13 | 66.82 | 66.82 | 66.82 | 1.88% | 746 |
| Nov 12, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -1.07% | 125 |
| Nov 11, 2025 | 66.29 | 66.30 | 66.19 | 66.30 | 66.30 | -0.42% | 500 |
| Nov 10, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.91% | - |
| Nov 7, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.05% | - |
| Nov 6, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -5.63% | - |
| Nov 5, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 2.79% | - |
| Nov 4, 2025 | 67.89 | 68.05 | 67.89 | 68.05 | 68.05 | -0.21% | 30 |
| Nov 3, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.89% | - |
| Oct 31, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 1.15% | - |
| Oct 30, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.60% | - |
| Oct 29, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.78% | - |
| Oct 28, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.51% | - |
| Oct 27, 2025 | 67.99 | 68.10 | 67.99 | 68.10 | 68.10 | 0.50% | 94 |
| Oct 24, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -0.09% | - |
| Oct 23, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.15% | - |
| Oct 22, 2025 | 67.27 | 67.92 | 67.27 | 67.92 | 67.92 | 2.06% | 75 |
| Oct 21, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.60% | - |
| Oct 20, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.97% | - |
| Oct 17, 2025 | 65.20 | 65.20 | 64.87 | 64.87 | 64.87 | -6.55% | 260 |
| Oct 16, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -2.51% | - |
| Oct 15, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 1.63% | - |
| Oct 14, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -0.30% | - |
| Oct 13, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -1.91% | 1 |
| Oct 10, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -1.28% | - |
| Oct 9, 2025 | 71.91 | 72.58 | 71.91 | 72.58 | 72.58 | 0.64% | 3 |
| Oct 8, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 2.04% | - |
| Oct 7, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 2.46% | - |
| Oct 6, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 1.67% | 1 |
| Oct 3, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.26% | - |
| Oct 2, 2025 | 67.63 | 68.03 | 67.63 | 68.03 | 68.03 | 2.52% | 4 |
| Oct 1, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.38% | 1 |
| Sep 30, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | -1.33% | - |
| Sep 29, 2025 | 66.39 | 67.00 | 66.39 | 67.00 | 67.00 | 1.85% | 69 |
| Sep 26, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -0.53% | - |
| Sep 25, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 1.99% | - |
| Sep 24, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.29% | - |
| Sep 23, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.95% | - |
| Sep 22, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -1.81% | - |
| Sep 19, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 2.18% | - |
| Sep 18, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.43% | - |
| Sep 17, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -1.61% | - |
| Sep 16, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -2.85% | - |
| Sep 15, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 66.71 | -0.31% | - |
| Sep 12, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 66.92 | 0.55% | - |
| Sep 11, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.55 | 0.10% | - |
| Sep 10, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.48 | 0.24% | - |
| Sep 9, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.32 | -0.99% | - |
| Sep 8, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 66.99 | -3.33% | - |
| Sep 5, 2025 | 70.05 | 70.05 | 69.69 | 69.69 | 69.29 | 0.20% | 25 |
| Sep 4, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.15 | 0.19% | - |
| Sep 3, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.02 | 0.33% | - |
| Sep 2, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 68.80 | 0.01% | - |
| Sep 1, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 68.79 | -0.59% | - |
| Aug 29, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.19 | -0.97% | - |
| Aug 28, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 69.87 | -0.87% | - |
| Aug 27, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.49 | 0.06% | - |
| Aug 26, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.45 | 0.06% | - |
| Aug 25, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.41 | -0.38% | - |
| Aug 22, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 70.67 | 0.74% | - |
| Aug 21, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.16 | 1.53% | - |
| Aug 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.10 | 1.30% | - |
| Aug 19, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.22 | 0.60% | - |
| Aug 18, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 67.81 | -0.41% | - |
| Aug 15, 2025 | 68.65 | 68.65 | 68.48 | 68.48 | 68.09 | 0.77% | 40 |
| Aug 14, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.57 | 1.57% | - |
| Aug 13, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.53 | -0.83% | - |
| Aug 12, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.09 | 0.97% | - |
| Aug 11, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.44 | 0.98% | - |
| Aug 8, 2025 | 65.56 | 66.17 | 65.56 | 66.17 | 65.79 | -2.04% | 75 |
| Aug 7, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.16 | -0.34% | - |
| Aug 6, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.39 | 0.18% | - |
| Aug 5, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.27 | 1.70% | - |
| Aug 4, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.15 | -1.44% | - |
| Aug 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.12 | -0.53% | - |
| Jul 31, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.47 | -0.40% | - |
| Jul 30, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 67.74 | -0.25% | - |
| Jul 29, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 67.91 | - | - |
| Jul 28, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 67.91 | 1.44% | - |
| Jul 25, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 66.95 | -0.12% | - |
| Jul 24, 2025 | 67.29 | 67.41 | 67.29 | 67.41 | 67.03 | 0.61% | 134 |
| Jul 23, 2025 | 69.39 | 69.39 | 67.00 | 67.00 | 66.62 | -2.73% | 75 |
| Jul 22, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.49 | -1.06% | - |
| Jul 21, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.22 | -0.19% | - |
| Jul 18, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.35 | 0.49% | - |