ABC-Mart,Inc. (FRA:5B8)
Germany · Delayed Price · Currency is EUR 16.90
+0.20 (1.20%)
At close: Oct 23, 2026
FRA:5B8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Oct 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Oct 21, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -0.61% | - |
| Oct 20, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 2.48% | - |
| Oct 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Oct 16, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Oct 15, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 3.80% | - |
| Oct 14, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 13, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | - | - |
| Oct 12, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | - |
| Oct 9, 2026 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 8, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Oct 7, 2026 | 15.40 | 15.60 | 15.40 | 15.40 | 15.40 | - | - |
| Oct 6, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Oct 5, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Oct 2, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.70% | - |
| Oct 1, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.99% | - |
| Sep 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Sep 29, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | - |
| Sep 28, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 25, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Sep 24, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Sep 23, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| 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% | - |