AB S.A. (FRA:8B6)
Germany · Delayed Price · Currency is EUR 35.55
+2.10 (6.28%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:8B6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | - | 6.28% | - |
| Aug 25, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.47% | - |
| Aug 24, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.15% | - |
| Aug 21, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.44% | - |
| Aug 20, 2026 | 33.70 | 33.75 | 33.70 | 33.75 | 33.75 | 1.81% | 6 |
| Aug 19, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.90% | - |
| Aug 18, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.47% | - |
| Aug 17, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
| Aug 14, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 4.62% | - |
| Aug 13, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.93% | - |
| Aug 12, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.16% | - |
| Aug 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Aug 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Aug 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.16% | - |
| Aug 6, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.11% | - |
| Aug 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.96% | - |
| Aug 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Aug 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jul 31, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.47% | - |
| Jul 30, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.66% | - |
| Jul 29, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.82% | - |
| Jul 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.01% | - |
| Jul 27, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.48% | - |
| Jul 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.57% | - |
| Jul 23, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.11% | - |
| Jul 22, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 2.94% | - |
| Jul 21, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.65% | - |
| Jul 20, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -4.19% | - |
| Jul 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.16% | - |
| Jul 16, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.77% | - |
| Jul 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.78% | - |
| Jul 14, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 3.21% | - |
| Jul 13, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.47% | - |
| Jul 10, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | - |
| Jul 9, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.98% | - |
| Jul 8, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.33% | - |
| Jul 7, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | - |
| Jul 6, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.22% | - |
| Jul 3, 2026 | 30.30 | 31.60 | 30.30 | 31.60 | 31.60 | 3.27% | 30 |
| Jul 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.99% | - |
| Jul 1, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.73% | - |
| Jun 30, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.58% | - |
| Jun 29, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.16% | - |
| Jun 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.29% | - |
| Jun 25, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.49% | - |
| Jun 24, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.30% | - |
| Jun 23, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.96% | - |
| Jun 22, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 3.15% | - |
| Jun 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jun 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |