AB S.A. (FRA:8B6)
Germany · Delayed Price · Currency is EUR 27.40
-0.55 (-1.97%)
At close: Jan 16, 2026
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% | - |
| Dec 3, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.89% | - |
| Dec 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.81% | - |
| Dec 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.23% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% | - |
| Nov 27, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.15% | - |
| Nov 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.23% | - |
| Nov 25, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.13% | - |
| Nov 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.12% | - |
| Nov 21, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| Nov 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.36% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |