AB S.A. (FRA:8B6)
Germany · Delayed Price · Currency is EUR 28.45
+0.20 (0.71%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:8B6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | - | 1.07% | - |
| Apr 22, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.53% | - |
| Apr 21, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.18% | - |
| Apr 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.90% | - |
| Apr 17, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.54% | - |
| Apr 16, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.18% | - |
| Apr 15, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.18% | - |
| Apr 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% | - |
| Apr 13, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.26% | - |
| Apr 10, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.91% | - |
| Apr 9, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -5.67% | - |
| Apr 8, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 27.58 | 3.19% | - |
| Apr 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 26.73 | -0.18% | - |
| Apr 2, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 26.78 | 1.99% | - |
| Apr 1, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 26.26 | 2.40% | - |
| Mar 31, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 25.64 | -0.73% | - |
| Mar 30, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 25.83 | -1.27% | - |
| Mar 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.16 | -2.82% | - |
| Mar 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 26.92 | -1.05% | - |
| Mar 25, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 27.20 | -1.03% | - |
| Mar 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.49 | -0.51% | - |
| Mar 23, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 27.63 | 0.69% | - |
| Mar 20, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 27.44 | -1.36% | - |
| Mar 19, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 27.82 | -0.34% | - |
| Mar 18, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 27.91 | 0.86% | - |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.68 | - | - |
| Mar 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.68 | 0.17% | - |
| Mar 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 27.63 | -1.35% | - |
| Mar 12, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 28.01 | -0.51% | - |
| Mar 11, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 28.15 | 1.19% | - |
| Mar 10, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 27.82 | -0.17% | - |
| Mar 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 27.87 | -3.76% | - |
| Mar 6, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 28.96 | -0.16% | - |
| Mar 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.00 | 0.82% | - |
| Mar 4, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 28.77 | -5.16% | - |
| Mar 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.33 | 2.56% | - |
| Mar 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 29.57 | 1.63% | - |
| Feb 27, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 29.10 | 6.23% | - |
| Feb 26, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 27.39 | -0.86% | - |
| Feb 25, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 27.63 | 1.39% | - |
| Feb 24, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 27.25 | 3.05% | - |
| Feb 23, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 26.44 | -1.93% | - |
| Feb 20, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 26.97 | -0.87% | - |
| Feb 19, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 27.20 | 3.61% | - |
| Feb 18, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 26.26 | 1.47% | - |
| Feb 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 25.88 | -0.55% | - |
| Feb 16, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 26.02 | -0.36% | - |
| Feb 13, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 26.11 | -5.33% | - |
| Feb 12, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 27.58 | -1.85% | - |
| Feb 11, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 28.10 | -1.33% | - |