AB S.A. (FRA:8B6)
Germany · Delayed Price · Currency is EUR 27.60
-0.80 (-2.82%)
At close: Mar 27, 2026
FRA:8B6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Mar 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.05% | - |
| Mar 25, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.03% | - |
| Mar 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.51% | - |
| Mar 23, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.69% | - |
| Mar 20, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.36% | - |
| Mar 19, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.34% | - |
| Mar 18, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.86% | - |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Mar 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | - |
| Mar 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.35% | - |
| Mar 12, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.51% | - |
| Mar 11, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.19% | - |
| Mar 10, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.17% | - |
| Mar 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.76% | - |
| Mar 6, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.16% | - |
| Mar 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.82% | - |
| Mar 4, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -5.16% | - |
| Mar 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Mar 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.63% | - |
| Feb 27, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 6.23% | - |
| Feb 26, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.86% | - |
| Feb 25, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.39% | - |
| Feb 24, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 3.05% | - |
| Feb 23, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.93% | - |
| 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% | - |