ABM Industries Incorporated (FRA:AB4)
Germany · Delayed Price · Currency is EUR 37.20
+0.20 (0.54%)
Last updated: Dec 1, 2025, 5:00 PM CET
ABM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Nov 26, 2025 | 37.00 | 37.20 | 36.60 | 37.00 | 37.00 | -0.54% | - |
| Nov 25, 2025 | 36.20 | 37.20 | 36.20 | 37.20 | 37.20 | 2.76% | - |
| Nov 24, 2025 | 36.40 | 36.40 | 36.00 | 36.20 | 36.20 | -1.09% | - |
| Nov 21, 2025 | 36.00 | 37.00 | 36.00 | 36.60 | 36.60 | 1.67% | - |
| Nov 20, 2025 | 35.20 | 36.00 | 34.80 | 36.00 | 36.00 | 2.86% | - |
| Nov 19, 2025 | 34.80 | 35.00 | 34.60 | 35.00 | 35.00 | - | - |
| Nov 18, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 1.16% | - |
| Nov 17, 2025 | 36.00 | 36.00 | 34.60 | 34.60 | 34.60 | -4.42% | - |
| Nov 14, 2025 | 36.40 | 36.40 | 35.80 | 36.20 | 36.20 | -0.55% | - |
| Nov 13, 2025 | 36.40 | 36.40 | 36.20 | 36.40 | 36.40 | - | - |
| Nov 12, 2025 | 36.40 | 36.60 | 36.00 | 36.40 | 36.40 | -0.55% | - |
| Nov 11, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | - |
| Nov 10, 2025 | 36.20 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | - |
| Nov 7, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Nov 6, 2025 | 37.80 | 37.80 | 36.40 | 36.40 | 36.40 | -4.21% | - |
| Nov 5, 2025 | 37.40 | 38.00 | 37.20 | 38.00 | 38.00 | 1.60% | - |
| Nov 4, 2025 | 37.00 | 37.60 | 37.00 | 37.40 | 37.40 | 0.54% | - |
| Nov 3, 2025 | 37.00 | 37.20 | 36.60 | 37.20 | 37.20 | - | - |
| Oct 31, 2025 | 37.00 | 37.20 | 36.80 | 37.20 | 37.20 | 0.54% | - |
| Oct 30, 2025 | 37.00 | 37.20 | 36.60 | 37.00 | 37.00 | - | - |
| Oct 29, 2025 | 38.80 | 38.80 | 37.00 | 37.00 | 37.00 | -4.64% | - |
| Oct 28, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Oct 27, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Oct 24, 2025 | 39.00 | 39.40 | 39.00 | 39.20 | 39.20 | 0.51% | - |
| Oct 23, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | - | - |
| Oct 22, 2025 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | -0.51% | - |
| Oct 21, 2025 | 39.00 | 39.40 | 39.00 | 39.20 | 39.20 | 0.51% | - |
| Oct 20, 2025 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 1.56% | - |
| Oct 17, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 0.52% | - |
| Oct 16, 2025 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Oct 15, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Oct 14, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 0.52% | - |
| Oct 13, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.57% | - |
| Oct 10, 2025 | 38.80 | 39.00 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Oct 9, 2025 | 39.00 | 39.20 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Oct 8, 2025 | 39.00 | 39.40 | 39.00 | 39.20 | 39.20 | 0.51% | - |
| Oct 7, 2025 | 39.40 | 39.40 | 38.80 | 39.00 | 39.00 | -1.02% | - |
| Oct 6, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Oct 3, 2025 | 39.40 | 40.00 | 39.40 | 39.80 | 39.80 | 0.51% | - |
| Oct 2, 2025 | 39.40 | 39.60 | 39.20 | 39.60 | 39.60 | - | - |
| Oct 1, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | 39.37 | 1.54% | - |
| Sep 30, 2025 | 38.60 | 39.00 | 38.40 | 39.00 | 38.78 | 0.52% | - |
| Sep 29, 2025 | 39.00 | 39.00 | 38.60 | 38.80 | 38.58 | -0.51% | - |
| Sep 26, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 38.78 | 1.04% | - |
| Sep 25, 2025 | 38.40 | 38.60 | 38.20 | 38.60 | 38.38 | 0.52% | - |
| Sep 24, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.18 | 0.52% | - |
| Sep 23, 2025 | 38.60 | 38.80 | 38.00 | 38.20 | 37.98 | -1.55% | - |
| Sep 22, 2025 | 38.20 | 38.80 | 37.80 | 38.80 | 38.58 | 2.11% | - |