ABC arbitrage SA (FRA:9BA)
Germany · Delayed Price · Currency is EUR 5.56
0.00 (0.00%)
Last updated: Dec 2, 2025, 8:01 AM CET
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 5.55 | 5.62 | 5.55 | 5.62 | 5.52 | 1.26% | 425 |
| Oct 23, 2025 | 5.56 | 5.56 | 5.55 | 5.55 | 5.45 | -0.18% | - |
| Oct 22, 2025 | 5.59 | 5.59 | 5.56 | 5.56 | 5.46 | -0.54% | - |
| Oct 21, 2025 | 5.57 | 5.68 | 5.57 | 5.59 | 5.49 | 0.36% | 334 |
| Oct 20, 2025 | 5.54 | 5.57 | 5.54 | 5.57 | 5.47 | 0.54% | - |
| Oct 17, 2025 | 5.51 | 5.54 | 5.51 | 5.54 | 5.44 | 0.54% | - |
| Oct 16, 2025 | 5.49 | 5.51 | 5.49 | 5.51 | 5.41 | 0.36% | - |
| Oct 15, 2025 | 5.52 | 5.52 | 5.49 | 5.49 | 5.39 | -0.54% | - |
| Oct 14, 2025 | 5.38 | 5.52 | 5.38 | 5.52 | 5.42 | 2.60% | - |
| Oct 13, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.28 | 0.19% | - |
| Oct 10, 2025 | 5.35 | 5.45 | 5.35 | 5.37 | 5.27 | 0.37% | 942 |
| Oct 9, 2025 | 5.36 | 5.50 | 5.35 | 5.35 | 5.25 | -0.19% | 5,331 |
| Oct 8, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.26 | -1.83% | - |
| Oct 7, 2025 | 5.57 | 5.57 | 5.46 | 5.46 | 5.36 | -1.97% | - |
| Oct 6, 2025 | 5.60 | 5.60 | 5.57 | 5.57 | 5.37 | -0.54% | - |
| Oct 3, 2025 | 5.70 | 5.79 | 5.60 | 5.60 | 5.40 | -3.45% | 4,058 |
| Oct 2, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.59 | 1.40% | - |
| Oct 1, 2025 | 5.80 | 5.80 | 5.72 | 5.72 | 5.52 | -1.38% | - |
| Sep 30, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.59 | -0.34% | - |
| Sep 29, 2025 | 5.75 | 5.82 | 5.75 | 5.82 | 5.61 | 1.22% | - |
| Sep 26, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.55 | 0.52% | - |
| Sep 25, 2025 | 5.73 | 5.73 | 5.72 | 5.72 | 5.52 | -1.55% | - |
| Sep 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.60 | - | - |
| Sep 23, 2025 | 5.90 | 5.90 | 5.81 | 5.81 | 5.60 | -1.53% | - |