ABC-Mart,Inc. (FRA:5B8)
Germany · Delayed Price · Currency is EUR 14.70
-0.10 (-0.68%)
Last updated: Nov 11, 2025, 5:15 PM CET
ABC-Mart,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 22, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | - |
| Sep 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Sep 18, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Sep 17, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | - | - |
| Sep 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 12, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Sep 11, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | - |
| Sep 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Sep 9, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | - |
| Sep 8, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -3.76% | - |
| Sep 5, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 2.76% | - |
| Sep 4, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Sep 3, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 5.99% | - |
| Sep 2, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | - |