ABC-Mart,Inc. (FRA:5B8)
Germany · Delayed Price · Currency is EUR 14.70
-0.50 (-3.29%)
At close: Sep 18, 2026
FRA:5B8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Sep 17, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | - |
| Sep 16, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | - |
| Sep 15, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 14, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 11, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2.07% | - |
| Sep 10, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 9, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Sep 8, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Sep 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Sep 4, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.03% | - |
| Sep 3, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 3.50% | - |
| Sep 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Sep 1, 2026 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | -1.39% | - |
| Aug 31, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Aug 28, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.80% | - |
| Aug 27, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.48 | - | - |
| Aug 26, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.48 | -1.34% | - |
| Aug 25, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.68 | 0.68% | - |
| Aug 24, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.58 | -0.67% | - |
| Aug 21, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.68 | 0.68% | - |
| Aug 20, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.58 | -1.99% | - |
| Aug 19, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 14.88 | 3.42% | - |
| Aug 18, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.39 | -2.67% | - |
| Aug 17, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 14.78 | -1.32% | - |
| Aug 14, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 14.98 | -1.30% | - |
| Aug 13, 2026 | 15.20 | 15.50 | 15.20 | 15.40 | 15.17 | -0.65% | - |
| Aug 12, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.27 | 2.65% | - |
| Aug 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.88 | - | - |
| Aug 10, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 14.88 | -0.66% | - |
| Aug 7, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 14.98 | - | - |
| Aug 6, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 14.98 | 2.70% | - |
| Aug 5, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.58 | -1.99% | - |
| Aug 4, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 14.88 | 2.72% | - |
| Aug 3, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.48 | 2.08% | - |
| Jul 31, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.19 | -7.10% | - |
| Jul 30, 2026 | 14.90 | 15.50 | 14.90 | 15.50 | 15.27 | 4.73% | - |
| Jul 29, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.58 | 1.37% | - |
| Jul 28, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.39 | 3.55% | - |
| Jul 27, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 13.89 | 0.71% | - |
| Jul 24, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.79 | 2.19% | - |
| Jul 23, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.50 | -2.14% | - |
| Jul 22, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.79 | -2.10% | - |
| Jul 21, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.09 | -1.38% | - |
| Jul 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | 2.11% | - |
| Jul 17, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 13.99 | 2.16% | - |
| Jul 16, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.70 | 0.72% | - |
| Jul 15, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.60 | -4.17% | - |
| Jul 14, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.19 | - | - |
| Jul 13, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.19 | 2.86% | - |