ABM Industries Incorporated (FRA:AB4)
Germany · Delayed Price · Currency is EUR 47.80
-0.20 (-0.42%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:AB4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | -0.42% | 107 |
| Oct 22, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 3.45% | - |
| Oct 21, 2026 | 45.80 | 46.40 | 45.20 | 46.40 | 46.40 | 1.31% | - |
| Oct 20, 2026 | 45.60 | 46.20 | 45.60 | 45.80 | 45.80 | - | - |
| Oct 19, 2026 | 45.60 | 46.00 | 45.20 | 45.80 | 45.80 | 0.44% | - |
| Oct 16, 2026 | 45.00 | 45.60 | 44.60 | 45.60 | 45.60 | 0.88% | - |
| Oct 15, 2026 | 45.00 | 46.00 | 45.00 | 45.20 | 45.20 | - | - |
| Oct 14, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | - | - |
| Oct 13, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 0.89% | - |
| Oct 12, 2026 | 44.20 | 45.20 | 44.00 | 44.80 | 44.80 | 1.36% | - |
| Oct 9, 2026 | 44.20 | 44.60 | 44.00 | 44.20 | 44.20 | -0.45% | - |
| Oct 8, 2026 | 43.20 | 44.40 | 43.20 | 44.40 | 44.40 | 2.30% | - |
| Oct 7, 2026 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 1.40% | - |
| Oct 6, 2026 | 43.00 | 43.40 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Oct 5, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | - | - |
| Oct 2, 2026 | 43.00 | 43.60 | 43.00 | 43.20 | 43.20 | 0.47% | - |
| Oct 1, 2026 | 42.20 | 43.20 | 42.20 | 43.00 | 43.00 | 2.03% | - |
| Sep 30, 2026 | 42.80 | 42.80 | 42.20 | 42.40 | 42.14 | -0.93% | - |
| Sep 29, 2026 | 42.80 | 43.00 | 42.60 | 42.80 | 42.54 | -0.47% | 107 |
| Sep 28, 2026 | 43.40 | 43.40 | 42.80 | 43.00 | 42.74 | -1.38% | - |
| Sep 25, 2026 | 43.40 | 43.60 | 42.80 | 43.60 | 43.34 | 0.46% | - |
| Sep 24, 2026 | 43.40 | 43.60 | 43.20 | 43.40 | 43.14 | -0.46% | - |
| Sep 23, 2026 | 43.60 | 44.00 | 43.20 | 43.60 | 43.34 | 0.46% | - |
| Sep 22, 2026 | 43.00 | 43.60 | 43.00 | 43.40 | 43.14 | 0.93% | - |
| Sep 21, 2026 | 43.40 | 43.40 | 42.80 | 43.00 | 42.74 | - | - |
| Sep 18, 2026 | 42.80 | 43.00 | 42.20 | 43.00 | 42.74 | 0.47% | - |
| Sep 17, 2026 | 44.00 | 44.00 | 42.80 | 42.80 | 42.54 | -2.73% | - |
| Sep 16, 2026 | 42.80 | 44.20 | 42.80 | 44.00 | 43.73 | 1.85% | - |
| Sep 15, 2026 | 42.60 | 43.20 | 42.20 | 43.20 | 42.94 | 1.41% | - |
| Sep 14, 2026 | 42.60 | 42.60 | 42.20 | 42.60 | 42.34 | 0.47% | - |
| Sep 11, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 42.14 | 0.95% | - |
| Sep 10, 2026 | 42.60 | 42.80 | 41.60 | 42.00 | 41.75 | -0.94% | - |
| Sep 9, 2026 | 43.20 | 43.20 | 41.80 | 42.40 | 42.14 | -2.75% | - |
| Sep 8, 2026 | 40.40 | 43.60 | 39.80 | 43.60 | 43.34 | 9.00% | - |
| Sep 7, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 39.76 | -0.99% | - |
| Sep 4, 2026 | 40.40 | 40.40 | 40.00 | 40.40 | 40.16 | - | - |
| Sep 3, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.16 | 1.00% | - |
| Sep 2, 2026 | 39.80 | 40.40 | 39.60 | 40.00 | 39.76 | 0.50% | - |
| Sep 1, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.56 | - | - |
| Aug 31, 2026 | 40.40 | 40.40 | 39.80 | 39.80 | 39.56 | -1.97% | 25 |
| Aug 28, 2026 | 40.40 | 41.00 | 40.20 | 40.60 | 40.35 | 0.50% | - |
| Aug 27, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.16 | -0.98% | - |
| Aug 26, 2026 | 39.80 | 40.80 | 39.80 | 40.80 | 40.55 | 2.51% | - |
| Aug 25, 2026 | 40.00 | 40.00 | 39.60 | 39.80 | 39.56 | -0.50% | - |
| Aug 24, 2026 | 39.80 | 40.20 | 39.80 | 40.00 | 39.76 | - | - |
| Aug 21, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 39.76 | -0.99% | - |
| Aug 20, 2026 | 40.20 | 40.40 | 39.60 | 40.40 | 40.16 | - | - |
| Aug 19, 2026 | 40.40 | 40.80 | 40.20 | 40.40 | 40.16 | -0.98% | - |
| Aug 18, 2026 | 41.00 | 41.40 | 40.80 | 40.80 | 40.55 | -0.49% | - |
| Aug 17, 2026 | 41.40 | 41.40 | 40.80 | 41.00 | 40.75 | -1.44% | - |