tiprankstipranks
Trending News
More News >
Assa Abloy (GB:0R87)
LSE:0R87
UK Market
Advertisement

Assa Abloy (0R87) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
339.20
342.20
335.90
339.62
339.62
-0.65%
82,001
0.18
Oct 16, 2025
337.40
343.75
334.50
341.84
341.84
+2.00%
180,259
0.40
Oct 15, 2025
334.50
338.30
333.65
335.14
335.14
+1.53%
125,467
0.28
Oct 14, 2025
328.45
331.40
327.40
330.08
330.08
+0.08%
209,483
0.45
Oct 13, 2025
333.30
332.80
329.10
329.83
329.83
-1.56%
218,856
0.47
Oct 10, 2025
333.45
336.75
330.00
335.07
335.07
+0.64%
136,780
0.30
Oct 09, 2025
333.10
334.80
332.50
332.94
332.94
+0.24%
143,654
0.31
Oct 08, 2025
330.15
334.00
330.30
332.14
332.14
+0.19%
220,949
0.47
Oct 07, 2025
331.55
333.25
328.80
331.53
331.53
-0.65%
586,790
1.27
Oct 06, 2025
331.45
334.40
330.50
333.70
333.70
+0.89%
163,701
0.36
Oct 03, 2025
329.65
332.20
327.70
330.75
330.75
+0.76%
96,634
0.21
Oct 02, 2025
324.35
329.20
323.40
328.25
328.25
+1.94%
197,893
0.43
Oct 01, 2025
325.70
325.90
320.80
322.00
322.00
-0.70%
453,880
1.00
Sep 30, 2025
323.65
326.60
322.40
324.27
324.27
+0.05%
138,465
0.30
Sep 29, 2025
323.60
326.50
322.70
324.10
324.10
+1.06%
100,146
0.22
Sep 26, 2025
320.70
322.50
319.40
320.69
320.69
+0.94%
401,233
0.87
Sep 25, 2025
320.70
320.80
316.50
317.71
317.71
-1.52%
2,099,034
4.88
Sep 24, 2025
323.60
326.10
320.60
322.63
322.63
-1.84%
191,653
0.45
Sep 23, 2025
327.50
330.00
327.30
328.67
328.67
+0.49%
755,312
1.52
Sep 22, 2025
329.40
329.90
325.20
327.07
327.07
-1.03%
1,738,426
3.30
Sep 19, 2025
331.40
333.20
328.90
330.46
330.46
-0.52%
497,247
0.95
Sep 18, 2025
335.65
336.50
330.30
332.19
332.19
-0.97%
177,314
0.34
Sep 17, 2025
335.15
336.90
334.00
335.44
335.44
-0.18%
187,940
0.36
Sep 16, 2025
340.00
340.20
333.50
336.05
336.04
-1.32%
144,366
0.28
Sep 15, 2025
341.45
342.50
339.00
340.54
340.54
+0.13%
49,053
0.09
Sep 12, 2025
340.90
341.65
338.20
340.09
340.09
+0.26%
624,765
1.16
Sep 11, 2025
340.85
341.80
335.40
339.20
339.20
-0.48%
2,626,360
5.09
Sep 10, 2025
341.90
342.60
339.60
340.85
340.85
+0.23%
144,331
0.28
Sep 09, 2025
344.70
345.70
337.60
340.08
340.08
-0.90%
238,473
0.45
Sep 08, 2025
342.95
344.20
341.70
343.15
343.15
+1.10%
69,821
0.13
Sep 05, 2025
337.05
342.10
337.00
339.42
339.42
+1.54%
144,345
0.26
Sep 04, 2025
330.30
336.15
330.20
334.27
334.27
+1.31%
66,121
0.12
Sep 03, 2025
329.25
331.61
328.20
329.94
329.94
-0.13%
1,717,520
3.23
Sep 02, 2025
335.10
335.40
326.60
330.35
330.35
-1.35%
175,495
0.33
Sep 01, 2025
334.45
335.80
333.80
334.86
334.86
-0.22%
2,973,728
5.97
Aug 29, 2025
335.15
337.40
334.10
335.61
335.61
+0.10%
148,649
0.30
Aug 28, 2025
336.15
336.60
333.70
335.29
335.29
>-0.01%
119,792
0.23
Aug 27, 2025
336.20
336.00
333.90
335.31
335.31
-0.37%
147,051
0.29
Aug 26, 2025
335.60
337.60
334.60
336.54
336.54
-0.43%
95,721
0.19
Aug 22, 2025
334.35
341.90
335.00
338.40
338.40
+0.80%
137,406
0.27
Aug 21, 2025
337.50
337.50
333.90
335.72
335.72
-0.13%
158,673
0.30
Aug 20, 2025
338.15
338.50
335.70
336.14
336.14
+0.20%
159,898
0.30
Aug 19, 2025
333.60
339.55
332.25
335.48
335.48
+1.25%
375,851
0.68
Aug 18, 2025
332.40
334.00
330.30
331.35
331.35
-1.08%
127,762
0.22
Aug 15, 2025
334.35
335.55
332.40
334.98
334.98
+0.62%
173,403
0.29
Aug 14, 2025
330.20
334.55
330.90
332.93
332.93
+1.06%
162,577
0.27
Aug 13, 2025
331.05
331.40
328.00
329.44
329.44
+0.56%
121,828
0.20
Aug 12, 2025
327.30
329.80
326.60
327.60
327.60
+0.11%
272,661
0.45
Aug 11, 2025
328.85
328.80
325.80
327.26
327.26
-0.13%
1,286,891
2.20
Aug 08, 2025
327.55
328.70
327.15
327.69
327.69
+0.42%
63,656
0.10
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis