ABL Group ASA (FRA:26Q)
Germany · Delayed Price · Currency is EUR 0.9680
-0.0320 (-3.20%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:26Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | - | -3.20% | - |
| Apr 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.44% | - |
| Apr 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Apr 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.62% | - |
| Apr 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.50% | - |
| Apr 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10 |
| Apr 15, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 7.07% | 5 |
| Apr 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.43% | - |
| Apr 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.67% | - |
| Apr 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.27% | - |
| Apr 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | - |
| Apr 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.40% | 8,000 |
| Apr 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,000 |
| Apr 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.83% | - |
| Apr 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.59% | - |
| Mar 31, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.64% | - |
| Mar 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.46% | - |
| Mar 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | - |
| Mar 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.07% | - |
| Mar 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.70% | - |
| Mar 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.75% | - |
| Mar 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | - |
| Mar 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.39% | - |
| Mar 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Mar 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.32% | - |
| Mar 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.43% | - |
| Mar 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 11.35% | - |
| Mar 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.53% | - |
| Mar 12, 2026 | 0.88 | 0.98 | 0.88 | 0.98 | 0.98 | 11.11% | 1,546 |
| Mar 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.85% | - |
| Mar 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.81% | - |
| Mar 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.50% | - |
| Mar 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.71% | - |
| Mar 5, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.51% | - |
| Mar 4, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.46% | - |
| Mar 3, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.33% | - |
| Mar 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | - |
| Feb 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.56% | - |
| Feb 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.29% | - |
| Feb 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.47% | - |
| Feb 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.47% | - |
| Feb 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.39% | - |
| Feb 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.41% | - |
| Feb 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.47% | - |
| Feb 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.95% | - |
| Feb 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.45% | - |
| Feb 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.73% | - |
| Feb 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.97% | - |
| Feb 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |