Absa Group Limited (FRA:AU61)
Germany
· Delayed Price · Currency is EUR 10.90
+0.10 (0.93%)
At close: Dec 5, 2025
Absa Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Dec 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Nov 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | 40 |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Nov 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Nov 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Nov 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Nov 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Nov 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Nov 7, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 100 |
| Nov 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Nov 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Nov 4, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Nov 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Oct 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Oct 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Oct 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Oct 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Oct 27, 2025 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -0.53% | 698 |
| Oct 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Oct 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Oct 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Oct 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Oct 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Oct 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Oct 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Oct 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Oct 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | - |
| Oct 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Oct 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Oct 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Oct 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Oct 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.31% | - |
| Sep 30, 2025 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 3.43% | 102 |
| Sep 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.37% | - |
| Sep 26, 2025 | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | 2.81% | 10 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Sep 23, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -1.14% | 260 |
| Sep 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Sep 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Sep 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Sep 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Sep 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Sep 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Sep 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Sep 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Sep 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Sep 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.57 | 1.70% | - |
| Sep 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.42 | -1.12% | - |
| Sep 5, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.52 | 1.71% | 600 |
| Sep 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.38 | -2.23% | - |
| Sep 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.57 | -0.56% | - |
| Sep 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.62 | 0.56% | - |
| Sep 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.57 | -1.65% | - |
| Aug 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.71 | 1.68% | - |
| Aug 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.57 | -1.10% | - |
| Aug 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | -1.09% | - |
| Aug 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.76 | -0.54% | - |
| Aug 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.81 | 3.37% | - |
| Aug 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.52 | - | - |
| Aug 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.52 | -1.66% | - |
| Aug 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | - | - |
| Aug 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | - | - |
| Aug 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | 0.56% | - |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.62 | - | - |
| Aug 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.62 | 2.86% | - |
| Aug 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.38 | 1.74% | - |
| Aug 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.23 | 1.78% | - |
| Aug 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.09 | -1.17% | - |
| Aug 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.18 | 3.01% | - |
| Aug 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.95 | -1.19% | - |
| Aug 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.04 | -1.18% | - |
| Aug 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.14 | 1.80% | - |
| Aug 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 7.99 | -1.18% | - |
| Aug 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.09 | -0.59% | - |
| Jul 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.14 | 1.19% | - |
| Jul 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.04 | 1.20% | - |
| Jul 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.95 | 0.61% | - |
| Jul 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.90 | -5.17% | - |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.33 | 4.82% | 600 |
| Jul 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.95 | 0.61% | - |
| Jul 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.90 | -1.20% | - |
| Jul 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 7.99 | -1.18% | - |
| Jul 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.09 | -3.43% | - |