Corebridge Financial, Inc. (FRA:AS5)
Germany
· Delayed Price · Currency is EUR 26.10
+0.90 (3.57%)
At close: Dec 5, 2025
Corebridge Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 3.57% | 200 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.75% | - |
| Dec 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.16% | - |
| Dec 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Nov 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | - |
| Nov 27, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.18% | - |
| Nov 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | - |
| Nov 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.69% | - |
| Nov 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Nov 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -4.05% | - |
| Nov 17, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.40% | 687 |
| Nov 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.98% | - |
| Nov 13, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.16% | - |
| Nov 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Nov 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.78% | - |
| Nov 10, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.78% | - |
| Nov 7, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -2.30% | 25 |
| Nov 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.97% | - |
| Nov 5, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.89% | - |
| Nov 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.71% | - |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 130 |
| Oct 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.10% | - |
| Oct 30, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Oct 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | - |
| Oct 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | - |
| Oct 27, 2025 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | 1.47% | - |
| Oct 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Oct 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Oct 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.85% | - |
| Oct 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.26% | - |
| Oct 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.71% | - |
| Oct 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Oct 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Oct 15, 2025 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 4.48% | 50 |
| Oct 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.11% | - |
| Oct 13, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.17% | - |
| Oct 10, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.47% | - |
| Oct 9, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.44% | - |
| Oct 8, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.47% | - |
| Oct 7, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.80% | - |
| Oct 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.36% | - |
| Oct 3, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Oct 2, 2025 | 27.30 | 27.70 | 27.30 | 27.70 | 27.70 | 3.36% | 4 |
| Oct 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.81% | - |
| Sep 26, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | - |
| Sep 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.07% | - |
| Sep 24, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% | - |
| Sep 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Sep 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Sep 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Sep 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Sep 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Sep 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.00 | -1.74% | - |
| Sep 12, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.49 | 1.77% | - |
| Sep 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.00 | -0.70% | - |
| Sep 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.19 | 0.35% | - |
| Sep 9, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.10 | -0.70% | - |
| Sep 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | -0.70% | - |
| Sep 5, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.49 | -2.05% | - |
| Sep 4, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.09 | -0.34% | - |
| Sep 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | -0.34% | - |
| Sep 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | 0.68% | - |
| Sep 1, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.09 | -1.01% | - |
| Aug 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | -0.67% | - |
| Aug 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.58 | -0.33% | - |
| Aug 27, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.68 | 1.36% | - |
| Aug 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | -0.34% | - |
| Aug 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.39 | 1.72% | - |
| Aug 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | - | - |
| Aug 21, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | 0.34% | - |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | 0.35% | - |
| Aug 19, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | 1.05% | - |
| Aug 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | -2.05% | - |
| Aug 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.99 | 1.04% | - |
| Aug 14, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | -0.34% | - |
| Aug 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | 0.35% | - |
| Aug 12, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | 1.76% | 700 |
| Aug 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.19 | 0.35% | - |
| Aug 8, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.10 | -2.41% | - |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | -1.69% | - |
| Aug 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.29 | -1.67% | - |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.78 | 1.01% | - |
| Aug 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.49 | -3.26% | - |
| Aug 1, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.48 | -0.65% | - |
| Jul 31, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.68 | - | - |
| Jul 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.68 | 0.32% | - |
| Jul 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | 1.65% | - |
| Jul 28, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.08 | 2.02% | - |
| Jul 25, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.49 | -0.67% | - |
| Jul 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.68 | 0.67% | - |
| Jul 23, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.49 | 1.37% | - |
| Jul 22, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.09 | -2.66% | - |
| Jul 21, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.88 | -0.33% | - |