ABC arbitrage SA (FRA:9BA)
Germany · Delayed Price · Currency is EUR 5.59
+0.09 (1.64%)
Last updated: Feb 20, 2026, 9:37 PM CET
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.50 | 5.59 | 5.50 | 5.59 | 5.59 | 1.64% | - |
| Feb 19, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.36% | - |
| Feb 18, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -0.18% | - |
| Feb 17, 2026 | 5.42 | 5.49 | 5.42 | 5.49 | 5.49 | 1.29% | - |
| Feb 16, 2026 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | -0.55% | - |
| Feb 13, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.18% | - |
| Feb 12, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 0.37% | - |
| Feb 11, 2026 | 5.51 | 5.51 | 5.42 | 5.42 | 5.42 | -1.63% | - |
| Feb 10, 2026 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | 0.55% | - |
| Feb 9, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Feb 6, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.18% | - |
| Feb 5, 2026 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 0.18% | - |
| Feb 4, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.36% | - |
| Feb 3, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Feb 2, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.48% | - |
| Jan 30, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 0.18% | - |
| Jan 29, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.19% | - |
| Jan 28, 2026 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 1.69% | 743 |
| Jan 27, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | -0.38% | - |
| Jan 26, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 0.19% | - |
| Jan 23, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 0.38% | - |
| Jan 22, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Jan 21, 2026 | 5.29 | 5.29 | 5.25 | 5.25 | 5.25 | -0.76% | - |
| Jan 20, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Jan 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 16, 2026 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -0.56% | - |
| Jan 15, 2026 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | -0.56% | - |
| Jan 14, 2026 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | 0.75% | - |
| Jan 13, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -1.12% | - |
| Jan 12, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | - |
| 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 |