ABC arbitrage SA (FRA:9BA)
Germany · Delayed Price · Currency is EUR 5.24
-0.04 (-0.76%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:9BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | 0.19% | - |
| Jun 1, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| May 29, 2026 | 5.19 | 5.23 | 5.19 | 5.23 | 5.23 | 0.77% | - |
| May 28, 2026 | 5.15 | 5.29 | 5.15 | 5.19 | 5.19 | 0.78% | 6,085 |
| May 27, 2026 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 0.78% | - |
| May 26, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| May 25, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.58% | - |
| May 22, 2026 | 5.23 | 5.23 | 5.14 | 5.14 | 5.14 | -1.72% | - |
| May 21, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 0.38% | - |
| May 20, 2026 | 5.13 | 5.21 | 5.13 | 5.21 | 5.21 | 1.76% | - |
| May 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| May 18, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.39% | - |
| May 15, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 0.79% | - |
| May 14, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.32% | - |
| May 13, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | -1.15% | 394 |
| May 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| May 11, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.38% | - |
| May 8, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 0.19% | - |
| May 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.70% | - |
| May 6, 2026 | 5.19 | 5.30 | 5.19 | 5.30 | 5.30 | 0.95% | 1,019 |
| May 5, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 0.38% | - |
| May 4, 2026 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | -1.51% | - |
| Apr 30, 2026 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -0.75% | - |
| Apr 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 28, 2026 | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | 0.56% | - |
| Apr 27, 2026 | 5.34 | 5.46 | 5.32 | 5.32 | 5.32 | -0.19% | 62 |
| Apr 24, 2026 | 5.33 | 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 | -0.94% | 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 |