AB S.A. (FRA:8B6)
Germany · Delayed Price · Currency is EUR 28.45
-0.25 (-0.87%)
At close: Feb 20, 2026
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.87% | - |
| Feb 19, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 3.61% | - |
| Feb 18, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.47% | - |
| Feb 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.55% | - |
| Feb 16, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.36% | - |
| Feb 13, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -5.33% | - |
| Feb 12, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.85% | - |
| Feb 11, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.33% | - |
| Feb 10, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -2.12% | - |
| Feb 9, 2026 | 29.75 | 30.70 | 29.75 | 30.70 | 30.70 | 7.72% | 6 |
| Feb 6, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | - |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Feb 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.26% | - |
| Feb 3, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 3.98% | - |
| Feb 2, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | - |
| Jan 30, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.28% | - |
| Jan 29, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.27% | - |
| Jan 28, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - | - |
| Jan 27, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.07% | - |
| Jan 26, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.90% | - |
| Jan 23, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.91% | - |
| Jan 22, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.72% | - |
| Jan 21, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -2.47% | - |
| Jan 20, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.53% | - |
| Jan 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Jan 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.97% | - |
| Jan 15, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | - |
| Jan 14, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.90% | - |
| Jan 13, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Jan 12, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.65% | - |
| Jan 9, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.09% | - |
| Jan 8, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.95% | - |
| Jan 7, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Jan 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2.34% | - |
| Jan 5, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.79% | - |
| Jan 2, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 3.25% | - |
| Dec 30, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.40% | - |
| Dec 29, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.61% | - |
| Dec 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.14% | - |
| Dec 22, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.45% | - |
| Dec 19, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.41% | - |
| Dec 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -3.56% | - |
| Dec 17, 2025 | 24.30 | 25.25 | 24.30 | 25.25 | 25.25 | 4.99% | 138 |
| Dec 16, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.63% | - |
| Dec 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.58% | - |
| Dec 12, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.33% | - |
| Dec 11, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Dec 10, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.22% | - |
| Dec 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Dec 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |