ABC-Mart,Inc. (FRA:5B8)
Germany · Delayed Price · Currency is EUR 14.60
-0.20 (-1.35%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:5B8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | - | 0.68% | - |
| 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% | - |
| Mar 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Mar 18, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Mar 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 16, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 13, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 12, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -1.44% | - |
| Mar 10, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | - |
| Mar 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.76% | - |
| Mar 6, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Mar 5, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Mar 4, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | 6.20% | - |
| Mar 3, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -6.52% | - |
| Mar 2, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 27, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Feb 26, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Feb 25, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.11 | 1.42% | - |
| Feb 24, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 13.91 | 1.44% | - |
| Feb 23, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.72 | - | - |
| Feb 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | -0.71% | - |
| Feb 19, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.81 | -1.41% | - |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.01 | -0.70% | - |
| Feb 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | 1.42% | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.91 | -2.08% | - |
| Feb 13, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.21 | 1.41% | - |
| Feb 12, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.01 | -1.39% | - |
| Feb 11, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.21 | 1.41% | - |