ASSA ABLOY AB (publ) (FRA:ALZ)
Germany
· Delayed Price · Currency is EUR 15.50
+0.10 (0.65%)
At close: Dec 5, 2025
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Dec 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Dec 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Dec 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Dec 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Nov 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Nov 26, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.80 | 5.33% | 400 |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Nov 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Nov 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Nov 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Nov 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Nov 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | -1.31% | - |
| Nov 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | -2.55% | - |
| Nov 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | -8.19% | - |
| Nov 4, 2025 | 15.30 | 17.10 | 15.30 | 17.10 | 16.99 | 11.76% | 52 |
| Nov 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | -1.29% | - |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | -0.64% | - |
| Oct 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | - | - |
| Oct 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | - | - |
| Oct 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | - | - |
| Oct 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | - | - |
| Oct 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | 0.65% | - |
| Oct 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | - | - |
| Oct 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 6.90% | - |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | 0.69% | - |
| Oct 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | - | - |
| Oct 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | 1.41% | - |
| Oct 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 0.71% | - |
| Oct 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | 0.71% | - |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | - | - |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | -0.71% | - |
| Oct 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | - | - |
| Oct 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | - | - |
| Oct 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | 0.71% | - |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | 0.72% | - |
| Oct 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | - | - |
| Oct 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | 1.46% | - |
| Oct 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | -0.72% | - |
| Oct 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.71 | 0.73% | - |
| Sep 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | 0.74% | - |
| Sep 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | 0.74% | - |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | - | - |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | -0.74% | - |
| Sep 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | -0.73% | - |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | -2.14% | - |
| Sep 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | 0.72% | - |
| Sep 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | -2.11% | - |
| Sep 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | - | - |
| Sep 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | -2.74% | - |
| Sep 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | 0.69% | - |
| Sep 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | -0.68% | - |
| Sep 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | 0.69% | - |
| Sep 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | 0.69% | - |
| Sep 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | -1.37% | - |
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | - | - |
| Sep 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | 2.82% | - |
| Sep 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 1.43% | - |
| Sep 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | - | - |
| Sep 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | -1.41% | - |
| Sep 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 0.71% | - |
| Sep 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | -0.70% | - |
| Aug 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 0.71% | - |
| Aug 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | - | - |
| Aug 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | 0.71% | - |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | -2.10% | - |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.21 | 2.88% | - |
| Aug 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | -2.11% | - |
| Aug 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 0.71% | - |
| Aug 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | 1.44% | - |
| Aug 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | 0.72% | - |
| Aug 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.71 | -0.72% | - |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.81 | 1.46% | - |
| Aug 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | -0.72% | - |
| Aug 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.71 | 2.22% | - |
| Aug 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | -1.46% | - |
| Aug 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | - | - |
| Aug 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | 3.01% | - |
| Aug 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | -0.75% | - |
| Aug 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | 0.75% | - |
| Aug 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | - | - |
| Aug 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | -0.75% | - |
| Aug 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | -0.74% | - |
| Jul 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | -1.46% | - |
| Jul 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | 0.74% | - |
| Jul 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | -0.73% | - |
| Jul 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | 1.48% | - |
| Jul 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | -0.74% | - |
| Jul 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | 3.03% | - |
| Jul 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | 0.76% | - |
| Jul 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.02 | -1.50% | - |
| Jul 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | 1.53% | - |