ABC-Mart,Inc. (FRA:5B8)
Germany · Delayed Price · Currency is EUR 13.60
0.00 (0.00%)
At close: Jun 2, 2026
FRA:5B8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | - | -0.74% | - |
| Jun 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| May 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| May 28, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 2.16% | - |
| May 27, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| May 26, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -1.43% | - |
| May 25, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -2.78% | - |
| May 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| May 21, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -2.07% | - |
| May 20, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 1.40% | - |
| May 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| May 18, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -1.38% | - |
| May 15, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1.40% | - |
| May 14, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | - |
| May 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| May 12, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| May 11, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| May 8, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 4.32% | - |
| May 7, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| May 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| May 5, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | - |
| May 4, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Apr 30, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 2.13% | - |
| Apr 29, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 28, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Apr 27, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Apr 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Apr 23, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | - |
| Apr 22, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Apr 21, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Apr 20, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Apr 17, 2026 | 15.30 | 15.60 | 15.20 | 15.60 | 15.60 | 2.63% | - |
| Apr 16, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Apr 15, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 14, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | - |
| Apr 13, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.04% | - |
| Apr 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Apr 9, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 4.79% | - |
| Apr 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.80% | 200 |
| Apr 7, 2026 | 14.40 | 14.50 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Apr 2, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | - |
| Apr 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Mar 31, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Mar 30, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 3.03% | - |
| Mar 27, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Mar 26, 2026 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Mar 24, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Mar 23, 2026 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 2.26% | - |
| Mar 20, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |