ABM Industries Incorporated (FRA:AB4)
Germany · Delayed Price · Currency is EUR 38.60
+0.60 (1.58%)
At close: Jan 30, 2026
ABM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 38.60 | 39.00 | 38.60 | 38.80 | 38.80 | - | - |
| Jan 15, 2026 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 3.19% | - |
| Jan 14, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Jan 13, 2026 | 38.00 | 38.00 | 37.60 | 38.00 | 37.75 | - | - |
| Jan 12, 2026 | 38.00 | 38.20 | 37.60 | 38.00 | 37.75 | -0.52% | - |
| Jan 9, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 37.95 | 1.60% | - |
| Jan 8, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.35 | 1.08% | - |
| Jan 7, 2026 | 37.20 | 37.40 | 37.00 | 37.20 | 36.96 | -0.53% | - |
| Jan 6, 2026 | 37.00 | 37.40 | 36.80 | 37.40 | 37.15 | 1.08% | - |
| Jan 5, 2026 | 36.40 | 37.20 | 36.00 | 37.00 | 36.76 | 2.21% | - |
| Jan 2, 2026 | 35.80 | 36.40 | 35.80 | 36.20 | 35.96 | - | - |
| Dec 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | -0.55% | - |
| Dec 29, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.16 | 2.82% | - |
| Dec 23, 2025 | 35.60 | 35.60 | 35.20 | 35.40 | 35.17 | -1.12% | - |
| Dec 22, 2025 | 35.80 | 35.80 | 35.40 | 35.80 | 35.57 | - | - |
| Dec 19, 2025 | 36.80 | 36.80 | 35.80 | 35.80 | 35.57 | -3.24% | - |
| Dec 18, 2025 | 40.80 | 40.80 | 36.40 | 37.00 | 36.76 | -8.87% | - |
| Dec 17, 2025 | 39.00 | 41.80 | 39.00 | 40.60 | 40.33 | 4.10% | - |
| Dec 16, 2025 | 39.80 | 40.00 | 39.00 | 39.00 | 38.74 | -2.50% | - |
| Dec 15, 2025 | 39.60 | 40.00 | 39.40 | 40.00 | 39.74 | 1.52% | - |
| Dec 12, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.14 | -1.50% | - |
| Dec 11, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 39.74 | 2.04% | - |
| Dec 10, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 38.94 | 2.62% | - |
| Dec 9, 2025 | 37.80 | 38.20 | 37.80 | 38.20 | 37.95 | 1.06% | - |
| Dec 8, 2025 | 38.00 | 38.20 | 37.80 | 37.80 | 37.55 | -1.05% | - |
| Dec 5, 2025 | 37.80 | 38.20 | 37.80 | 38.20 | 37.95 | 1.06% | - |
| Dec 4, 2025 | 37.60 | 38.00 | 37.60 | 37.80 | 37.55 | 1.07% | - |
| Dec 3, 2025 | 37.00 | 37.60 | 37.00 | 37.40 | 37.15 | 1.08% | - |
| Dec 2, 2025 | 36.80 | 37.00 | 36.60 | 37.00 | 36.76 | - | - |
| Dec 1, 2025 | 36.80 | 37.20 | 36.60 | 37.00 | 36.76 | - | - |
| Nov 28, 2025 | 37.00 | 37.20 | 37.00 | 37.00 | 36.76 | 0.54% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | -0.54% | - |
| Nov 26, 2025 | 37.00 | 37.20 | 36.60 | 37.00 | 36.76 | -0.54% | - |
| Nov 25, 2025 | 36.20 | 37.20 | 36.20 | 37.20 | 36.96 | 2.76% | - |
| Nov 24, 2025 | 36.40 | 36.40 | 36.00 | 36.20 | 35.96 | -1.09% | - |
| Nov 21, 2025 | 36.00 | 37.00 | 36.00 | 36.60 | 36.36 | 1.67% | - |
| Nov 20, 2025 | 35.20 | 36.00 | 34.80 | 36.00 | 35.76 | 2.86% | - |
| Nov 19, 2025 | 34.80 | 35.00 | 34.60 | 35.00 | 34.77 | - | - |
| Nov 18, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 34.77 | 1.16% | - |
| Nov 17, 2025 | 36.00 | 36.00 | 34.60 | 34.60 | 34.37 | -4.42% | - |