ASSA ABLOY AB (publ) (FRA:ALZC)
Germany
· Delayed Price · Currency is EUR 32.68
+0.19 (0.58%)
Last updated: Dec 2, 2025, 8:00 AM CET
ASSA ABLOY AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.75 | 32.83 | 32.75 | 32.83 | 32.83 | 1.36% | 5 |
| Dec 3, 2025 | 32.19 | 32.48 | 32.19 | 32.39 | 32.39 | -0.89% | 205 |
| Dec 2, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.58% | 4 |
| Dec 1, 2025 | 32.77 | 32.77 | 32.45 | 32.49 | 32.49 | -2.70% | 18 |
| Nov 28, 2025 | 32.76 | 33.39 | 32.76 | 33.39 | 33.39 | 2.27% | 100 |
| Nov 27, 2025 | 32.36 | 32.66 | 32.36 | 32.65 | 32.65 | 0.46% | 13,019 |
| Nov 26, 2025 | 32.28 | 32.50 | 32.22 | 32.50 | 32.50 | 1.82% | 124 |
| Nov 25, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.69% | - |
| Nov 24, 2025 | 31.62 | 31.70 | 31.62 | 31.70 | 31.70 | 1.31% | 300 |
| Nov 21, 2025 | 31.22 | 31.38 | 31.00 | 31.29 | 31.29 | -0.89% | 240 |
| Nov 20, 2025 | 31.56 | 31.57 | 31.56 | 31.57 | 31.57 | 0.38% | 1 |
| Nov 19, 2025 | 31.16 | 31.45 | 31.16 | 31.45 | 31.45 | 0.10% | 1 |
| Nov 18, 2025 | 31.67 | 31.67 | 31.42 | 31.42 | 31.42 | -2.69% | 1 |
| Nov 17, 2025 | 32.66 | 32.68 | 32.29 | 32.29 | 32.29 | -0.98% | 776 |
| Nov 14, 2025 | 32.43 | 32.61 | 31.97 | 32.61 | 32.61 | -0.94% | 538 |
| Nov 13, 2025 | 33.11 | 33.11 | 32.92 | 32.92 | 32.92 | -0.24% | 143 |
| Nov 12, 2025 | 32.98 | 33.07 | 32.98 | 33.00 | 33.00 | 0.76% | 2 |
| Nov 11, 2025 | 32.16 | 32.75 | 32.16 | 32.75 | 32.75 | 1.11% | 610 |
| Nov 10, 2025 | 32.45 | 32.45 | 32.38 | 32.39 | 32.39 | 0.75% | 106 |
| Nov 7, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.88 | -0.40% | - |
| Nov 6, 2025 | 32.36 | 32.37 | 32.26 | 32.28 | 32.01 | 0.40% | 47 |
| Nov 5, 2025 | 32.19 | 32.32 | 32.15 | 32.15 | 31.88 | -1.08% | 5,550 |
| Nov 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.23 | -1.16% | - |
| Nov 3, 2025 | 32.48 | 32.88 | 32.48 | 32.88 | 32.61 | -0.21% | 1,101 |
| Oct 31, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.68 | -0.33% | - |
| Oct 30, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.79 | -0.33% | - |
| Oct 29, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 32.89 | -0.21% | 100 |
| Oct 28, 2025 | 33.07 | 33.24 | 33.07 | 33.24 | 32.96 | 0.21% | 150 |
| Oct 27, 2025 | 33.20 | 33.28 | 33.17 | 33.17 | 32.89 | -0.45% | 314 |
| Oct 24, 2025 | 33.25 | 33.32 | 33.25 | 33.32 | 33.04 | 0.15% | 100 |
| Oct 23, 2025 | 33.14 | 33.27 | 32.90 | 33.27 | 32.99 | 0.94% | 82 |
| Oct 22, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.69 | 1.89% | - |
| Oct 21, 2025 | 31.14 | 32.35 | 31.14 | 32.35 | 32.08 | 3.19% | 213 |
| Oct 20, 2025 | 31.04 | 31.35 | 31.04 | 31.35 | 31.09 | 2.02% | 318 |
| Oct 17, 2025 | 30.80 | 30.80 | 30.73 | 30.73 | 30.47 | 0.72% | 300 |
| Oct 16, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.26 | -0.26% | - |
| Oct 15, 2025 | 30.19 | 30.60 | 30.19 | 30.59 | 30.34 | 2.55% | 428 |
| Oct 14, 2025 | 29.85 | 29.85 | 29.80 | 29.83 | 29.58 | -0.70% | 1,000 |
| Oct 13, 2025 | 30.10 | 30.10 | 29.95 | 30.04 | 29.79 | -0.53% | 1,059 |
| Oct 10, 2025 | 30.16 | 30.31 | 30.16 | 30.20 | 29.95 | -0.79% | 810 |
| Oct 9, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.19 | 0.89% | 70 |
| Oct 8, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 29.92 | 0.23% | - |
| Oct 7, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.85 | -0.76% | - |
| Oct 6, 2025 | 30.13 | 30.33 | 30.13 | 30.33 | 30.08 | 0.83% | 40 |
| Oct 3, 2025 | 29.84 | 30.08 | 29.84 | 30.08 | 29.83 | 1.72% | 120 |
| Oct 2, 2025 | 29.63 | 29.63 | 29.57 | 29.57 | 29.32 | 0.89% | 354 |
| Oct 1, 2025 | 29.76 | 29.76 | 29.18 | 29.31 | 29.07 | 0.14% | 64 |
| Sep 30, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.03 | -1.11% | - |
| Sep 29, 2025 | 29.33 | 29.60 | 29.33 | 29.60 | 29.35 | 2.35% | 634 |
| Sep 26, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.68 | -0.52% | - |
| Sep 25, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.83 | 0.07% | - |
| Sep 24, 2025 | 29.34 | 29.37 | 29.05 | 29.05 | 28.81 | -1.59% | 1,256 |
| Sep 23, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.27 | -0.64% | - |
| Sep 22, 2025 | 29.88 | 29.88 | 29.60 | 29.71 | 29.46 | 0.03% | 26 |
| Sep 19, 2025 | 29.93 | 29.93 | 29.70 | 29.70 | 29.45 | -1.00% | 1,300 |
| Sep 18, 2025 | 30.46 | 30.46 | 30.00 | 30.00 | 29.75 | -2.18% | 35 |
| Sep 17, 2025 | 30.52 | 30.67 | 30.51 | 30.67 | 30.42 | 0.56% | 103 |
| Sep 16, 2025 | 31.23 | 31.23 | 30.50 | 30.50 | 30.25 | -2.02% | 4 |
| Sep 15, 2025 | 31.10 | 31.13 | 31.10 | 31.13 | 30.87 | 0.32% | 60 |
| Sep 12, 2025 | 31.21 | 31.21 | 31.03 | 31.03 | 30.77 | 0.10% | 30 |
| Sep 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | 0.29% | - |
| Sep 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.65 | 0.29% | - |
| Sep 9, 2025 | 31.21 | 31.25 | 30.82 | 30.82 | 30.56 | -1.19% | 112 |
| Sep 8, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 30.93 | 0.39% | - |
| Sep 5, 2025 | 30.43 | 31.07 | 30.43 | 31.07 | 30.81 | 1.87% | 33 |
| Sep 4, 2025 | 29.95 | 30.50 | 29.95 | 30.50 | 30.25 | 1.57% | 200 |
| Sep 3, 2025 | 29.88 | 30.03 | 29.88 | 30.03 | 29.78 | -1.15% | 134 |
| Sep 2, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.13 | - | 361 |
| Sep 1, 2025 | 30.29 | 30.45 | 30.29 | 30.38 | 30.13 | -0.10% | 361 |
| Aug 29, 2025 | 30.29 | 30.41 | 30.29 | 30.41 | 30.16 | 0.70% | 1 |
| Aug 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | 0.13% | - |
| Aug 27, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.91 | 0.17% | - |
| Aug 26, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.86 | -1.57% | - |
| Aug 25, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.34 | 1.19% | - |
| Aug 22, 2025 | 29.90 | 30.23 | 29.90 | 30.23 | 29.98 | 0.40% | 30 |
| Aug 21, 2025 | 30.35 | 30.35 | 30.11 | 30.11 | 29.86 | -0.40% | 3 |
| Aug 20, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 29.98 | 1.61% | - |
| Aug 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.50 | 0.10% | - |
| Aug 18, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.47 | -0.27% | - |
| Aug 15, 2025 | 29.82 | 29.82 | 29.80 | 29.80 | 29.55 | -0.27% | 60 |
| Aug 14, 2025 | 29.40 | 29.88 | 29.40 | 29.88 | 29.63 | 1.15% | 140 |
| Aug 13, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.29 | 0.92% | - |
| Aug 12, 2025 | 29.10 | 29.27 | 29.10 | 29.27 | 29.03 | 0.31% | 750 |
| Aug 11, 2025 | 29.43 | 29.56 | 29.18 | 29.18 | 28.94 | -0.27% | 1,000 |
| Aug 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.02 | -0.27% | 351 |
| Aug 7, 2025 | 28.74 | 29.34 | 28.74 | 29.34 | 29.10 | 1.91% | 351 |
| Aug 6, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.55 | 0.14% | - |
| Aug 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.51 | 0.03% | - |
| Aug 4, 2025 | 28.59 | 28.74 | 28.59 | 28.74 | 28.50 | 0.56% | 125 |
| Aug 1, 2025 | 28.79 | 28.79 | 28.58 | 28.58 | 28.34 | -1.82% | 18 |
| Jul 31, 2025 | 29.23 | 29.43 | 29.11 | 29.11 | 28.87 | -1.19% | 125 |
| Jul 30, 2025 | 29.29 | 29.46 | 29.25 | 29.46 | 29.22 | 0.68% | 2,004 |
| Jul 29, 2025 | 29.08 | 29.26 | 29.08 | 29.26 | 29.02 | 1.25% | 200 |
| Jul 28, 2025 | 29.43 | 29.50 | 28.90 | 28.90 | 28.66 | 0.24% | 456 |
| Jul 25, 2025 | 28.85 | 28.95 | 28.83 | 28.83 | 28.59 | -0.83% | 193 |
| Jul 24, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.83 | 1.22% | - |
| Jul 23, 2025 | 28.44 | 28.72 | 28.44 | 28.72 | 28.48 | 1.38% | 35 |
| Jul 22, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.09 | -0.42% | - |
| Jul 21, 2025 | 28.46 | 28.46 | 28.45 | 28.45 | 28.21 | 0.39% | 1 |
| Jul 18, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.10 | -0.21% | - |