FRA:4AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	212.40	215.10	212.40	215.10	-	0.75%	25
Jun 25, 2026	205.00	213.50	204.50	213.50	213.50	4.04%	209
Jun 24, 2026	205.60	208.20	205.20	205.20	205.20	-0.05%	406
Jun 23, 2026	199.95	205.50	199.95	205.30	205.30	2.14%	19
Jun 22, 2026	191.70	201.00	188.35	201.00	201.00	5.96%	610
Jun 19, 2026	188.20	189.70	188.20	189.70	189.70	-0.94%	5
Jun 18, 2026	191.50	191.50	191.50	191.50	191.50	0.39%	-
Jun 17, 2026	190.75	190.75	190.75	190.75	190.75	-0.13%	-
Jun 16, 2026	190.45	193.55	190.45	191.00	191.00	-2.75%	110
Jun 15, 2026	195.75	196.40	195.75	196.40	196.40	-0.13%	110
Jun 12, 2026	193.50	196.65	193.50	196.65	196.65	1.37%	450
Jun 11, 2026	194.05	196.65	194.00	194.00	194.00	-0.54%	115
Jun 10, 2026	194.00	195.05	194.00	195.05	195.05	0.46%	17
Jun 9, 2026	192.40	194.30	191.30	194.15	194.15	-0.72%	138
Jun 8, 2026	196.25	198.70	195.55	195.55	195.55	-1.91%	67
Jun 5, 2026	192.45	199.35	192.45	199.35	199.35	5.76%	108
Jun 4, 2026	187.75	188.50	187.75	188.50	188.50	0.19%	14
Jun 3, 2026	184.40	188.55	184.40	188.15	188.15	1.32%	50
Jun 2, 2026	181.90	185.70	181.40	185.70	185.70	-1.28%	93
Jun 1, 2026	186.05	188.10	186.05	188.10	188.10	0.75%	13
May 29, 2026	186.90	186.90	186.70	186.70	186.70	-0.21%	16
May 28, 2026	184.70	187.35	184.70	187.10	187.10	1.03%	48
May 27, 2026	182.25	185.20	182.00	185.20	185.20	1.37%	132
May 26, 2026	184.85	184.85	182.70	182.70	182.70	-2.61%	62
May 25, 2026	187.60	187.60	187.60	187.60	187.60	-1.16%	65
May 22, 2026	183.95	189.80	183.95	189.80	189.80	3.24%	205
May 21, 2026	181.80	183.85	181.80	183.85	183.85	0.35%	12
May 20, 2026	183.45	185.25	183.05	183.20	183.20	0.69%	66
May 19, 2026	178.85	181.95	178.85	181.95	181.95	0.80%	150
May 18, 2026	179.80	182.60	179.80	180.50	180.50	-0.17%	1,090
May 15, 2026	179.90	180.80	179.90	180.80	180.80	1.97%	4
May 14, 2026	177.30	177.30	177.30	177.30	177.30	-0.25%	-
May 13, 2026	176.40	177.75	176.30	177.75	177.75	0.79%	28
May 12, 2026	171.45	176.35	171.45	176.35	176.35	3.61%	76
May 11, 2026	170.55	171.10	170.20	170.20	170.20	-0.41%	2,057
May 8, 2026	171.95	171.95	170.90	170.90	170.90	-1.64%	6
May 7, 2026	173.65	175.95	173.65	173.75	173.75	-0.69%	44
May 6, 2026	174.95	174.95	174.95	174.95	174.95	-1.10%	-
May 5, 2026	177.35	177.35	176.90	176.90	176.90	-0.37%	8
May 4, 2026	177.00	177.55	175.30	177.55	177.55	-1.14%	215
Apr 30, 2026	173.80	179.60	173.80	179.60	179.60	2.37%	20
Apr 29, 2026	168.20	175.45	167.55	175.45	175.45	3.72%	46
Apr 28, 2026	169.20	169.80	169.15	169.15	169.15	0.30%	108
Apr 27, 2026	168.65	168.65	168.65	168.65	168.65	-0.21%	15
Apr 24, 2026	171.25	171.25	169.00	169.00	169.00	-2.06%	1,000
Apr 23, 2026	170.25	172.55	170.25	172.55	172.55	-0.72%	40
Apr 22, 2026	174.00	174.45	173.80	173.80	173.80	0.87%	27
Apr 21, 2026	172.25	172.35	172.25	172.30	172.30	-2.82%	261
Apr 20, 2026	177.85	177.85	177.30	177.30	177.30	0.06%	25
Apr 17, 2026	178.75	178.85	177.20	177.20	177.20	0.83%	32