AB S.A. (FRA:8B6)
Germany · Delayed Price · Currency is EUR 31.60
+1.30 (4.29%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:8B6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jun 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.03% | - |
| Jun 15, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.94% | - |
| Jun 12, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.63% | - |
| Jun 11, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -4.68% | - |
| Jun 10, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -2.79% | - |
| Jun 9, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.89% | - |
| Jun 8, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -2.60% | - |
| Jun 5, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.14% | - |
| Jun 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | 102 |
| Jun 3, 2026 | 32.65 | 35.00 | 32.65 | 35.00 | 35.00 | 9.72% | 102 |
| Jun 2, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.75% | - |
| Jun 1, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.79% | - |
| May 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| May 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.95% | - |
| May 27, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.08% | - |
| May 26, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.15% | - |
| May 25, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 2.68% | - |
| May 22, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.44% | - |
| May 21, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.30% | - |
| May 20, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -2.99% | - |
| May 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4.61% | - |
| May 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| May 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| May 14, 2026 | 30.30 | 30.80 | 30.30 | 30.80 | 30.80 | 2.16% | 11 |
| May 13, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.66% | - |
| May 12, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -2.10% | - |
| May 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| May 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| May 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.66% | - |
| May 6, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3.26% | - |
| May 5, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.17% | - |
| May 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.92% | - |
| Apr 30, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.17% | - |
| Apr 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | - |
| Apr 28, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.04% | - |
| Apr 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | - |
| Apr 24, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.71% | - |
| Apr 23, 2026 | 28.25 | 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% | - |