ABC-Mart,Inc. (FRA:5B8)
Germany · Delayed Price · Currency is EUR 13.40
+0.50 (3.88%)
At close: Jan 30, 2026
ABC-Mart,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 3.88% | - |
| Jan 29, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jan 28, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - | - |
| Jan 27, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jan 26, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Jan 23, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Jan 22, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -0.75% | - |
| Jan 21, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | - |
| Jan 20, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jan 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jan 16, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 2.27% | - |
| Jan 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Jan 14, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Jan 13, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | -5.04% | - |
| Jan 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jan 9, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 6.02% | - |
| Jan 8, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -5.67% | - |
| Jan 7, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | - |
| Jan 6, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Jan 5, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | - |
| Jan 2, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | - |
| Dec 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Dec 29, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 23, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 22, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Dec 19, 2025 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -2.04% | - |
| Dec 18, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 3.52% | - |
| Dec 17, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Dec 16, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -1.34% | - |
| Dec 15, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Dec 12, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Dec 11, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | - |
| Dec 10, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Dec 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 8, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Dec 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Dec 3, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Dec 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| 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% | - |