AB S.A. (FRA:8B6)
Germany · Delayed Price · Currency is EUR 33.20
-0.45 (-1.34%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:8B6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.34% | 2 |
| Oct 22, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.88% | - |
| Oct 21, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.49% | - |
| Oct 20, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -2.90% | - |
| Oct 19, 2026 | 34.05 | 34.45 | 34.05 | 34.45 | 34.45 | 0.88% | 2 |
| Oct 16, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.30% | - |
| Oct 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Oct 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.27% | - |
| Oct 13, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.98% | - |
| Oct 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Oct 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.86% | - |
| Oct 8, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.31% | - |
| Oct 7, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.86% | - |
| Oct 6, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 2.95% | - |
| Oct 5, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.15% | - |
| Oct 2, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.44% | - |
| Oct 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.29% | - |
| Sep 30, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.44% | - |
| Sep 29, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -2.16% | - |
| Sep 28, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.00% | - |
| Sep 25, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 3.70% | - |
| Sep 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.31% | - |
| Sep 23, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.72% | - |
| Sep 22, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 4.97% | - |
| Sep 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.64% | - |
| Sep 18, 2026 | 33.50 | 34.10 | 33.50 | 34.10 | 34.10 | 2.25% | 21 |
| Sep 17, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.89% | - |
| Sep 16, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.60% | - |
| Sep 15, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.76% | - |
| Sep 14, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.44% | - |
| Sep 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.44% | - |
| Sep 10, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.28% | - |
| Sep 9, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.14% | - |
| Sep 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.43% | - |
| Sep 7, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.59% | - |
| Sep 4, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.29% | - |
| Sep 3, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.58% | - |
| Sep 2, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.70% | - |
| Sep 1, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -2.35% | - |
| Aug 31, 2026 | 35.15 | 36.20 | 35.15 | 36.20 | 36.20 | 4.32% | 173 |
| Aug 28, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.53% | - |
| Aug 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.14% | - |
| Aug 26, 2026 | 35.55 | 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 | - | - |