ABC-Mart,Inc. (FRA:5B8)
Germany · Delayed Price · Currency is EUR 14.80
-0.10 (-0.67%)
At close: Nov 28, 2025
ABC-Mart,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 27, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 26, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | - |
| Nov 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Nov 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Nov 19, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 1.39% | - |
| Nov 18, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | - |
| Nov 17, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Nov 14, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.80% | - |
| Nov 13, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Nov 12, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 10, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Nov 7, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Nov 6, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Nov 5, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 3.42% | - |
| Nov 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Nov 3, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | - |
| Oct 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 30, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | - |
| Oct 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Oct 28, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | - |
| Oct 27, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Oct 24, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | - |
| Oct 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 22, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Oct 21, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | 1.30% | - |
| Oct 20, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | - |
| Oct 17, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 2.01% | - |
| Oct 16, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -1.32% | - |
| Oct 15, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 10, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.04% | - |
| Oct 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -8.70% | - |
| Oct 8, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | 196 |
| Oct 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Oct 2, 2025 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | -1.80% | - |
| Oct 1, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | - |
| Sep 30, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - | - |
| Sep 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 25, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -0.59% | - |
| Sep 24, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |