ABC arbitrage SA (FRA:9BA)
Germany · Delayed Price · Currency is EUR 5.75
+0.03 (0.52%)
At close: Sep 26, 2025
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.75 | 5.82 | 5.75 | 5.82 | 5.82 | 1.22% | - |
| Sep 26, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 0.52% | - |
| Sep 25, 2025 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | -1.55% | - |
| Sep 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Sep 23, 2025 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | -1.53% | - |
| Sep 22, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 0.34% | - |
| Sep 19, 2025 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | -0.51% | - |
| Sep 18, 2025 | 5.88 | 5.91 | 5.88 | 5.91 | 5.91 | - | - |
| Sep 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Sep 16, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.17% | - |
| Sep 15, 2025 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 1.20% | - |
| Sep 12, 2025 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | -1.19% | - |
| Sep 11, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.51% | - |
| Sep 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Sep 9, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Sep 8, 2025 | 5.98 | 5.98 | 5.87 | 5.87 | 5.87 | -0.51% | - |
| Sep 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 4, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | - |
| Sep 3, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.17% | - |
| Sep 2, 2025 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -0.17% | - |
| Sep 1, 2025 | 5.89 | 5.89 | 5.80 | 5.80 | 5.80 | -1.53% | - |
| Aug 29, 2025 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -0.17% | - |
| Aug 28, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 0.34% | - |
| Aug 27, 2025 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | -0.51% | - |
| Aug 26, 2025 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | -1.50% | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 20, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -0.17% | - |
| Aug 19, 2025 | 6.06 | 6.06 | 6.01 | 6.01 | 6.01 | -0.83% | - |
| Aug 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Aug 15, 2025 | 6.12 | 6.12 | 6.06 | 6.06 | 6.06 | -0.98% | - |
| Aug 14, 2025 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | -0.33% | - |
| Aug 13, 2025 | 6.19 | 6.19 | 6.14 | 6.14 | 6.14 | -0.81% | - |
| Aug 12, 2025 | 6.17 | 6.19 | 6.17 | 6.19 | 6.19 | 0.32% | - |
| Aug 11, 2025 | 6.09 | 6.20 | 6.09 | 6.17 | 6.17 | 1.31% | 9,250 |
| Aug 8, 2025 | 6.04 | 6.20 | 6.04 | 6.09 | 6.09 | 0.83% | 19,808 |
| Aug 7, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 0.33% | - |
| Aug 6, 2025 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | -0.99% | - |
| Aug 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Aug 4, 2025 | 6.15 | 6.15 | 6.08 | 6.08 | 6.08 | -1.14% | - |
| Aug 1, 2025 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | -0.65% | 100 |
| Jul 31, 2025 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | -0.16% | - |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 29, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| Jul 28, 2025 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 0.16% | - |
| Jul 25, 2025 | 6.03 | 6.09 | 6.00 | 6.09 | 6.09 | 1.00% | 7,101 |
| Jul 24, 2025 | 6.16 | 6.16 | 6.03 | 6.03 | 6.03 | -2.11% | - |
| Jul 23, 2025 | 6.17 | 6.17 | 6.12 | 6.16 | 6.16 | -0.16% | - |
| Jul 22, 2025 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | -1.28% | - |