ABC arbitrage SA (FRA:9BA)
Germany · Delayed Price · Currency is EUR 5.57
+0.03 (0.54%)
At close: Oct 20, 2025
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | -0.54% | 334 |
| Oct 21, 2025 | 5.57 | 5.68 | 5.57 | 5.59 | 5.59 | 0.36% | 334 |
| Oct 20, 2025 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | 0.54% | 942 |
| Oct 17, 2025 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.54% | 942 |
| Oct 16, 2025 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | 0.36% | 942 |
| Oct 15, 2025 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.54% | 942 |
| Oct 14, 2025 | 5.38 | 5.52 | 5.38 | 5.52 | 5.52 | 2.60% | 942 |
| Oct 13, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 0.19% | 942 |
| Oct 10, 2025 | 5.35 | 5.45 | 5.35 | 5.37 | 5.37 | 0.37% | 942 |
| Oct 9, 2025 | 5.36 | 5.50 | 5.35 | 5.35 | 5.35 | -0.19% | 5,331 |
| Oct 8, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.83% | 4,058 |
| Oct 7, 2025 | 5.57 | 5.57 | 5.46 | 5.46 | 5.46 | -1.97% | 4,058 |
| Oct 6, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | 5.47 | -0.54% | 4,058 |
| Oct 3, 2025 | 5.70 | 5.79 | 5.60 | 5.60 | 5.50 | -3.45% | 4,058 |
| Oct 2, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.70 | 1.40% | - |
| Oct 1, 2025 | 5.80 | 5.80 | 5.72 | 5.72 | 5.62 | -1.38% | - |
| Sep 30, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.70 | -0.34% | - |
| Sep 29, 2025 | 5.75 | 5.82 | 5.75 | 5.82 | 5.72 | 1.22% | - |
| Sep 26, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.65 | 0.52% | - |
| Sep 25, 2025 | 5.73 | 5.73 | 5.72 | 5.72 | 5.62 | -1.55% | - |
| Sep 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.71 | - | - |
| Sep 23, 2025 | 5.90 | 5.90 | 5.81 | 5.81 | 5.71 | -1.53% | - |
| Sep 22, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | 5.79 | 0.34% | - |
| Sep 19, 2025 | 5.91 | 5.91 | 5.88 | 5.88 | 5.77 | -0.51% | - |
| Sep 18, 2025 | 5.88 | 5.91 | 5.88 | 5.91 | 5.80 | - | - |
| Sep 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.80 | - | - |
| Sep 16, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.80 | 0.17% | - |
| Sep 15, 2025 | 5.83 | 5.90 | 5.83 | 5.90 | 5.79 | 1.20% | - |
| Sep 12, 2025 | 5.90 | 5.90 | 5.83 | 5.83 | 5.73 | -1.19% | - |
| Sep 11, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.79 | 0.51% | - |
| Sep 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.77 | - | - |
| Sep 9, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.77 | - | - |
| Sep 8, 2025 | 5.98 | 5.98 | 5.87 | 5.87 | 5.77 | -0.51% | - |
| Sep 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | - | - |
| Sep 4, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.79 | 1.72% | - |
| Sep 3, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | 5.70 | 0.17% | - |
| Sep 2, 2025 | 5.80 | 5.80 | 5.79 | 5.79 | 5.69 | -0.17% | - |
| Sep 1, 2025 | 5.89 | 5.89 | 5.80 | 5.80 | 5.70 | -1.53% | - |
| Aug 29, 2025 | 5.90 | 5.90 | 5.89 | 5.89 | 5.78 | -0.17% | - |
| Aug 28, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | 5.79 | 0.34% | - |
| Aug 27, 2025 | 5.91 | 5.91 | 5.88 | 5.88 | 5.77 | -0.51% | - |
| Aug 26, 2025 | 6.00 | 6.00 | 5.91 | 5.91 | 5.80 | -1.50% | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - | - |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - | - |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - | - |
| Aug 20, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 5.89 | -0.17% | - |
| Aug 19, 2025 | 6.06 | 6.06 | 6.01 | 6.01 | 5.90 | -0.83% | - |
| Aug 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.95 | - | - |
| Aug 15, 2025 | 6.12 | 6.12 | 6.06 | 6.06 | 5.95 | -0.98% | - |
| Aug 14, 2025 | 6.14 | 6.14 | 6.12 | 6.12 | 6.01 | -0.33% | - |