ABM Industries Incorporated (FRA:AB4)
Germany · Delayed Price · Currency is EUR 38.80
+0.20 (0.52%)
Last updated: Feb 20, 2026, 7:55 PM CET
ABM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |