FRA:4AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	225.90	228.10	225.90	228.10	228.10	0.26%	20
Aug 24, 2026	225.80	227.50	225.80	227.50	227.50	0.26%	105
Aug 21, 2026	222.70	226.90	222.70	226.90	226.90	0.84%	43
Aug 20, 2026	228.90	228.90	225.00	225.00	225.00	0.58%	47
Aug 19, 2026	222.20	223.70	222.20	223.70	223.70	0.54%	15
Aug 18, 2026	215.10	222.50	215.10	222.50	222.50	4.41%	160
Aug 17, 2026	216.00	216.00	213.10	213.10	213.10	-1.02%	57
Aug 14, 2026	216.20	216.20	215.30	215.30	215.30	0.37%	10
Aug 13, 2026	214.80	214.80	214.50	214.50	214.50	-0.69%	50
Aug 12, 2026	215.80	216.50	213.60	216.00	216.00	-0.14%	58
Aug 11, 2026	213.80	216.30	213.70	216.30	216.30	1.45%	79
Aug 10, 2026	211.90	213.20	211.90	213.20	213.20	0.24%	755
Aug 7, 2026	210.60	212.70	210.60	212.70	212.70	0.71%	8
Aug 6, 2026	212.10	212.10	210.00	211.20	211.20	-0.61%	20
Aug 5, 2026	212.50	212.50	212.50	212.50	212.50	0.95%	9
Aug 4, 2026	214.00	216.10	210.50	210.50	210.50	-2.09%	56
Aug 3, 2026	216.60	218.20	215.00	215.00	215.00	-2.05%	40
Jul 31, 2026	225.00	225.00	214.90	219.50	219.50	-1.22%	101
Jul 30, 2026	228.90	231.40	222.20	222.20	222.20	-4.96%	37
Jul 29, 2026	231.70	234.20	231.70	233.80	233.80	-0.26%	150
Jul 28, 2026	224.80	234.40	224.80	234.40	234.40	3.03%	35
Jul 27, 2026	226.50	228.50	226.50	227.50	227.50	1.25%	23
Jul 24, 2026	224.70	224.70	224.70	224.70	224.70	0.72%	-
Jul 23, 2026	220.40	223.10	220.40	223.10	223.10	-0.18%	15
Jul 22, 2026	223.40	223.50	223.00	223.50	223.50	-	100
Jul 21, 2026	220.90	223.50	220.90	223.50	223.50	-	5
Jul 20, 2026	223.50	223.50	223.50	223.50	223.50	-1.11%	6
Jul 17, 2026	221.00	226.00	221.00	226.00	226.00	2.31%	120
Jul 16, 2026	211.80	220.90	211.80	220.90	220.90	3.71%	3
Jul 15, 2026	213.00	213.00	213.00	213.00	213.00	-1.61%	-
Jul 14, 2026	216.70	218.00	216.70	218.00	216.49	0.74%	54
Jul 13, 2026	216.40	216.40	216.40	216.40	214.90	0.60%	-
Jul 10, 2026	217.30	221.30	215.10	215.10	213.61	-2.18%	58
Jul 9, 2026	220.20	220.20	219.90	219.90	218.37	-2.05%	30
Jul 8, 2026	221.80	224.50	221.80	224.50	222.94	-1.01%	59
Jul 7, 2026	222.80	226.80	222.80	226.80	225.23	1.25%	118
Jul 6, 2026	227.50	227.50	223.30	224.00	222.45	-0.75%	14
Jul 3, 2026	227.00	227.00	225.60	225.70	224.13	-0.53%	110
Jul 2, 2026	219.30	227.40	219.30	226.90	225.33	2.62%	552
Jul 1, 2026	219.40	222.10	219.40	221.10	219.57	0.68%	32
Jun 30, 2026	222.30	222.90	219.60	219.60	218.08	-0.72%	265
Jun 29, 2026	223.70	223.90	220.00	221.20	219.67	1.47%	684
Jun 26, 2026	212.40	218.00	212.40	218.00	216.49	2.11%	325
Jun 25, 2026	205.00	213.50	204.50	213.50	212.02	4.04%	209
Jun 24, 2026	205.60	208.20	205.20	205.20	203.78	-0.05%	406
Jun 23, 2026	199.95	205.50	199.95	205.30	203.88	2.14%	19
Jun 22, 2026	191.70	201.00	188.35	201.00	199.61	5.96%	610
Jun 19, 2026	188.20	189.70	188.20	189.70	188.38	-0.94%	5
Jun 18, 2026	191.50	191.50	191.50	191.50	190.17	0.39%	-
Jun 17, 2026	190.75	190.75	190.75	190.75	189.43	-0.13%	-