ABC arbitrage SA (FRA:9BA)
Germany · Delayed Price · Currency is EUR 5.33
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:9BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | - | - | - |
| Apr 23, 2026 | 5.27 | 5.33 | 5.27 | 5.33 | 5.33 | 1.14% | - |
| Apr 22, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.19% | - |
| Apr 21, 2026 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | -0.56% | - |
| Apr 20, 2026 | 5.23 | 5.31 | 5.23 | 5.31 | 5.31 | 1.53% | - |
| Apr 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 16, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | -0.19% | - |
| Apr 15, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.19% | - |
| Apr 14, 2026 | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | -2.78% | 7,122 |
| Apr 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | - | - |
| Apr 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | - | - |
| Apr 9, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.30 | -0.18% | - |
| Apr 8, 2026 | 5.32 | 5.41 | 5.32 | 5.41 | 5.31 | 1.69% | - |
| Apr 7, 2026 | 5.25 | 5.32 | 5.25 | 5.32 | 5.22 | 1.33% | - |
| Apr 2, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.15 | -0.94% | - |
| Apr 1, 2026 | 5.21 | 5.30 | 5.21 | 5.30 | 5.20 | 1.73% | - |
| Mar 31, 2026 | 5.16 | 5.21 | 5.16 | 5.21 | 5.11 | 0.97% | - |
| Mar 30, 2026 | 5.01 | 5.16 | 5.01 | 5.16 | 5.06 | 5.41% | - |
| Mar 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | - | - |
| Mar 26, 2026 | 5.25 | 5.25 | 4.90 | 4.90 | 4.80 | -6.76% | - |
| Mar 25, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5.15 | 0.57% | - |
| Mar 24, 2026 | 5.69 | 5.69 | 5.22 | 5.22 | 5.12 | -8.26% | - |
| Mar 23, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.58 | -0.18% | - |
| Mar 20, 2026 | 5.81 | 5.81 | 5.70 | 5.70 | 5.59 | -1.89% | 1,083 |
| Mar 19, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.70 | 0.17% | - |
| Mar 18, 2026 | 5.73 | 5.80 | 5.73 | 5.80 | 5.69 | 1.22% | - |
| Mar 17, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.62 | -0.17% | - |
| Mar 16, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.63 | 2.50% | - |
| Mar 13, 2026 | 5.63 | 5.63 | 5.60 | 5.60 | 5.50 | -0.53% | - |
| Mar 12, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.53 | 0.18% | - |
| Mar 11, 2026 | 5.65 | 5.73 | 5.62 | 5.62 | 5.52 | -0.53% | 4,758 |
| Mar 10, 2026 | 5.55 | 5.75 | 5.55 | 5.65 | 5.55 | 1.80% | 11 |
| Mar 9, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.45 | -0.89% | - |
| Mar 6, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.50 | 0.90% | - |
| Mar 5, 2026 | 5.58 | 5.58 | 5.55 | 5.55 | 5.45 | -0.54% | - |
| Mar 4, 2026 | 5.61 | 5.61 | 5.58 | 5.58 | 5.48 | -0.53% | - |
| Mar 3, 2026 | 5.66 | 5.66 | 5.61 | 5.61 | 5.51 | -0.88% | - |
| Mar 2, 2026 | 5.69 | 5.69 | 5.66 | 5.66 | 5.56 | -0.53% | - |
| Feb 27, 2026 | 5.62 | 5.69 | 5.62 | 5.69 | 5.58 | 1.25% | - |
| Feb 26, 2026 | 5.61 | 5.62 | 5.61 | 5.62 | 5.52 | 0.18% | - |
| Feb 25, 2026 | 5.59 | 5.61 | 5.59 | 5.61 | 5.51 | 0.36% | - |
| Feb 24, 2026 | 5.67 | 5.67 | 5.59 | 5.59 | 5.49 | -1.41% | - |
| Feb 23, 2026 | 5.59 | 5.77 | 5.59 | 5.67 | 5.57 | 1.43% | 300 |
| Feb 20, 2026 | 5.50 | 5.59 | 5.50 | 5.59 | 5.49 | 1.64% | - |
| Feb 19, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.40 | 0.36% | - |
| Feb 18, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.38 | -0.18% | - |
| Feb 17, 2026 | 5.42 | 5.49 | 5.42 | 5.49 | 5.39 | 1.29% | - |
| Feb 16, 2026 | 5.45 | 5.45 | 5.42 | 5.42 | 5.32 | -0.55% | - |
| Feb 13, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.35 | 0.18% | - |
| Feb 12, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.34 | 0.37% | - |