Associated Capital Group, Inc. (FRA:41J)
Germany
· Delayed Price · Currency is EUR 31.60
-1.20 (-3.66%)
At close: Dec 5, 2025
Associated Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Dec 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Dec 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Dec 2, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | -1.23% | - |
| Nov 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | - | - |
| Nov 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | -0.61% | - |
| Nov 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.71 | 0.61% | - |
| Nov 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | 3.82% | - |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | -0.63% | - |
| Nov 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -1.25% | - |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -0.62% | - |
| Nov 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 1.26% | - |
| Nov 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | -1.24% | - |
| Nov 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 0.63% | - |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | -1.84% | - |
| Nov 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.51 | 1.24% | - |
| Nov 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | - | - |
| Nov 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.11 | 0.63% | - |
| Nov 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.91 | 2.56% | - |
| Nov 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | -0.64% | - |
| Nov 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | - | - |
| Nov 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 1.29% | - |
| Nov 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.92 | -1.27% | - |
| Nov 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | - | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | -0.63% | - |
| Oct 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -4.82% | - |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.11 | 5.06% | - |
| Oct 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | -3.07% | - |
| Oct 27, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.51 | 3.82% | 498 |
| Oct 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | -0.63% | - |
| Oct 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | - | - |
| Oct 22, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.52 | -0.63% | 500 |
| Oct 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | 1.92% | - |
| Oct 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | - | - |
| Oct 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.12 | 6.85% | - |
| Oct 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.12 | -7.01% | - |
| Oct 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 3.29% | - |
| Oct 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.32 | -7.88% | - |
| Oct 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.91 | 7.14% | - |
| Oct 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.72 | 0.65% | - |
| Oct 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.52 | -2.55% | - |
| Oct 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.32 | 5.37% | - |
| Oct 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.72 | - | - |
| Oct 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.72 | 4.93% | - |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | - | - |
| Oct 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | 0.71% | - |
| Oct 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | -0.70% | - |
| Sep 30, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | - | - |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.32 | - | - |