ABM Industries Incorporated (FRA:AB4)
Germany · Delayed Price · Currency is EUR 32.40
-0.60 (-1.82%)
At close: Mar 27, 2026
FRA:AB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Mar 26, 2026 | 33.00 | 33.40 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Mar 25, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 1.84% | - |
| Mar 24, 2026 | 32.80 | 33.00 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Mar 23, 2026 | 32.00 | 33.00 | 32.00 | 32.80 | 32.80 | 1.86% | - |
| Mar 20, 2026 | 32.20 | 32.80 | 32.00 | 32.20 | 32.20 | - | - |
| Mar 19, 2026 | 32.60 | 32.80 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Mar 18, 2026 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Mar 17, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Mar 16, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Mar 13, 2026 | 33.40 | 34.20 | 33.40 | 33.80 | 33.80 | 1.20% | - |
| Mar 12, 2026 | 35.00 | 35.00 | 33.40 | 33.40 | 33.40 | -5.11% | 146 |
| Mar 11, 2026 | 35.40 | 35.60 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Mar 10, 2026 | 36.60 | 36.60 | 34.40 | 35.40 | 35.40 | -4.84% | - |
| Mar 9, 2026 | 37.40 | 37.40 | 36.40 | 37.20 | 37.20 | -1.06% | - |
| Mar 6, 2026 | 38.00 | 38.00 | 37.20 | 37.60 | 37.60 | -1.05% | - |
| Mar 5, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 0.53% | - |
| Mar 4, 2026 | 37.80 | 37.80 | 37.60 | 37.80 | 37.80 | -0.53% | - |
| Mar 3, 2026 | 37.80 | 38.00 | 37.40 | 38.00 | 38.00 | -0.52% | - |
| Mar 2, 2026 | 37.20 | 38.20 | 37.20 | 38.20 | 38.20 | 2.14% | - |
| Feb 27, 2026 | 37.60 | 37.60 | 37.00 | 37.40 | 37.40 | -1.06% | - |
| Feb 26, 2026 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 2.16% | - |
| Feb 25, 2026 | 37.00 | 37.00 | 36.40 | 37.00 | 37.00 | -0.54% | - |
| Feb 24, 2026 | 37.40 | 37.80 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Feb 23, 2026 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Feb 20, 2026 | 38.60 | 38.80 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Feb 19, 2026 | 38.00 | 38.60 | 37.80 | 38.60 | 38.60 | 1.58% | - |
| Feb 18, 2026 | 37.20 | 38.20 | 37.20 | 38.00 | 38.00 | 2.15% | - |
| Feb 17, 2026 | 37.40 | 37.60 | 37.20 | 37.20 | 37.20 | -0.53% | 138 |
| Feb 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Feb 13, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 2.19% | - |
| Feb 12, 2026 | 39.40 | 39.40 | 36.20 | 36.60 | 36.60 | -6.63% | - |
| Feb 11, 2026 | 39.40 | 39.60 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Feb 10, 2026 | 39.00 | 39.60 | 38.80 | 39.60 | 39.60 | 1.02% | - |
| Feb 9, 2026 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | -2.49% | - |
| Feb 6, 2026 | 39.60 | 40.20 | 39.40 | 40.20 | 40.20 | 1.01% | - |
| Feb 5, 2026 | 39.20 | 39.80 | 39.00 | 39.80 | 39.80 | 1.02% | - |
| Feb 4, 2026 | 38.40 | 39.60 | 38.20 | 39.40 | 39.40 | 2.60% | - |
| Feb 3, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Feb 2, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 1.55% | - |
| Jan 30, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.58% | - |
| Jan 29, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | - |
| Jan 28, 2026 | 37.60 | 38.00 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Jan 27, 2026 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Jan 26, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - | - |
| Jan 23, 2026 | 39.40 | 39.40 | 38.20 | 38.20 | 38.20 | -3.05% | 122 |
| Jan 22, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 1.03% | - |
| Jan 21, 2026 | 38.60 | 39.00 | 38.00 | 39.00 | 39.00 | 0.52% | - |
| Jan 20, 2026 | 38.20 | 38.80 | 37.80 | 38.80 | 38.80 | 1.04% | 136 |
| Jan 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |