Aberdeen Group Plc (FRA:T3V2)
Germany
· Delayed Price · Currency is EUR 2.260
-0.040 (-1.74%)
At close: Dec 5, 2025
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Dec 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Nov 27, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 7.14% | 12,000 |
| Nov 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Nov 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Nov 24, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 5.56% | 400 |
| Nov 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Nov 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Nov 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Nov 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Nov 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Nov 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Nov 12, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 4.39% | 2,000 |
| Nov 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Nov 7, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Nov 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | - |
| Nov 5, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | 3.48% | 450 |
| Nov 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Nov 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Oct 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 1 |
| Oct 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Oct 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Oct 27, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Oct 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Oct 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Oct 20, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Oct 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 2,000 |
| Oct 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Oct 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | 253 |
| Oct 14, 2025 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | 2.52% | 5,000 |
| Oct 13, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Oct 9, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Oct 8, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 7, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Oct 6, 2025 | 2.34 | 2.46 | 2.34 | 2.46 | 2.46 | 2.50% | 5,100 |
| Oct 3, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 7.14% | 500 |
| Oct 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Oct 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Sep 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Sep 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Sep 25, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 2.78% | 200 |
| Sep 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Sep 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 18, 2025 | 2.12 | 2.22 | 2.12 | 2.14 | 2.14 | 2.88% | 5,271 |
| Sep 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Sep 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Sep 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 12, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Sep 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Sep 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | - |
| Sep 8, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | - | 3,000 |
| Sep 5, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -1.82% | 4,650 |
| Sep 4, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 5.77% | 2,400 |
| Sep 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.31% | - |
| Sep 2, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Aug 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Aug 27, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Aug 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Aug 25, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 2.68% | 2,200 |
| Aug 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Aug 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Aug 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 19, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Aug 15, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Aug 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Aug 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.26 | -3.31% | - |
| Aug 12, 2025 | 2.34 | 2.42 | 2.34 | 2.42 | 2.33 | 4.31% | 1,650 |
| Aug 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.24 | 0.87% | - |
| Aug 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22 | 0.88% | - |
| Aug 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.20 | 0.88% | - |
| Aug 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.18 | 0.89% | - |
| Aug 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.16 | 0.90% | - |
| Aug 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.14 | -2.63% | - |
| Aug 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.20 | - | - |
| Jul 31, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.20 | 3.64% | - |
| Jul 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.12 | -3.51% | - |
| Jul 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.20 | -0.87% | - |
| Jul 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.22 | -1.71% | - |
| Jul 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.26 | 3.54% | - |
| Jul 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.18 | -0.88% | - |
| Jul 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.20 | 1.79% | - |
| Jul 22, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.16 | -0.88% | 2,100 |
| Jul 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.18 | - | - |