ABC arbitrage SA (FRA:9BA)
Germany · Delayed Price · Currency is EUR 5.40
+0.02 (0.37%)
At close: Jan 9, 2026
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.37% | - |
| Jan 8, 2026 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | -1.28% | - |
| Jan 7, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.18% | - |
| Jan 6, 2026 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | 0.55% | - |
| Jan 5, 2026 | 5.30 | 5.41 | 5.30 | 5.41 | 5.41 | 2.08% | - |
| Jan 2, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1.53% | - |
| Dec 30, 2025 | 5.24 | 5.40 | 5.22 | 5.22 | 5.22 | -0.38% | 581 |
| Dec 29, 2025 | 5.22 | 5.34 | 5.18 | 5.24 | 5.24 | - | 578 |
| Dec 23, 2025 | 5.27 | 5.37 | 5.24 | 5.24 | 5.24 | -0.57% | 705 |
| Dec 22, 2025 | 5.17 | 5.27 | 5.16 | 5.27 | 5.27 | 1.93% | 776 |
| Dec 19, 2025 | 5.20 | 5.27 | 5.17 | 5.17 | 5.17 | -0.58% | 107 |
| Dec 18, 2025 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 0.19% | - |
| Dec 17, 2025 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | - |
| Dec 16, 2025 | 5.22 | 5.29 | 5.20 | 5.20 | 5.20 | -0.38% | 1,800 |
| Dec 15, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Dec 12, 2025 | 5.19 | 5.22 | 5.14 | 5.22 | 5.22 | 0.58% | 2,669 |
| Dec 11, 2025 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | - |
| Dec 10, 2025 | 5.31 | 5.32 | 5.20 | 5.20 | 5.20 | -2.07% | 981 |
| Dec 9, 2025 | 5.38 | 5.40 | 5.31 | 5.31 | 5.31 | -1.30% | 1,344 |
| Dec 8, 2025 | 5.36 | 5.50 | 5.36 | 5.38 | 5.38 | 0.37% | 1,667 |
| Dec 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Dec 4, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Dec 3, 2025 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 1.13% | - |
| Dec 2, 2025 | 5.56 | 5.56 | 5.30 | 5.30 | 5.30 | -4.68% | - |
| Dec 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.46 | - | - |
| Nov 28, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.46 | 0.18% | - |
| Nov 27, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | 5.45 | 0.54% | - |
| Nov 26, 2025 | 5.47 | 5.53 | 5.47 | 5.52 | 5.42 | 0.91% | 35 |
| Nov 25, 2025 | 5.40 | 5.55 | 5.40 | 5.47 | 5.37 | 1.30% | 376 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | - | - |
| Nov 21, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.30 | -0.37% | - |
| Nov 20, 2025 | 5.37 | 5.42 | 5.37 | 5.42 | 5.32 | 0.93% | - |
| Nov 19, 2025 | 5.44 | 5.44 | 5.37 | 5.37 | 5.27 | -1.29% | - |
| Nov 18, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | 5.34 | -0.37% | - |
| Nov 17, 2025 | 5.44 | 5.46 | 5.44 | 5.46 | 5.36 | 0.37% | - |
| Nov 14, 2025 | 5.39 | 5.44 | 5.39 | 5.44 | 5.34 | 0.93% | - |
| Nov 13, 2025 | 5.34 | 5.39 | 5.34 | 5.39 | 5.29 | 0.94% | - |
| Nov 12, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.24 | -0.19% | - |
| Nov 11, 2025 | 5.32 | 5.35 | 5.32 | 5.35 | 5.25 | 0.56% | - |
| Nov 10, 2025 | 5.30 | 5.46 | 5.30 | 5.32 | 5.22 | 0.38% | 2,645 |
| Nov 7, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.20 | -0.19% | - |
| Nov 6, 2025 | 5.35 | 5.35 | 5.31 | 5.31 | 5.21 | -0.19% | - |
| Nov 5, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.22 | 0.19% | - |
| Nov 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.21 | - | - |
| Nov 3, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.21 | - | - |
| Oct 31, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.21 | - | - |
| Oct 30, 2025 | 5.39 | 5.39 | 5.31 | 5.31 | 5.21 | -1.48% | - |
| Oct 29, 2025 | 5.48 | 5.53 | 5.39 | 5.39 | 5.29 | -1.64% | 500 |
| Oct 28, 2025 | 5.53 | 5.61 | 5.48 | 5.48 | 5.38 | -0.90% | 100 |
| Oct 27, 2025 | 5.62 | 5.62 | 5.53 | 5.53 | 5.43 | -1.60% | - |