FRA:AB4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	42.00	42.80	42.00	42.40	42.40	1.44%	-
Jul 24, 2026	41.40	41.80	41.00	41.80	41.80	0.48%	-
Jul 23, 2026	40.80	41.60	40.60	41.60	41.60	1.46%	-
Jul 22, 2026	41.00	41.20	40.80	41.00	41.00	-0.49%	-
Jul 21, 2026	41.20	41.20	40.60	41.20	41.20	-0.48%	-
Jul 20, 2026	41.40	41.40	41.20	41.40	41.40	-	-
Jul 17, 2026	41.60	42.20	41.40	41.40	41.40	-1.43%	-
Jul 16, 2026	40.40	42.00	40.40	42.00	42.00	3.45%	-
Jul 15, 2026	39.40	40.60	39.20	40.60	40.60	3.05%	-
Jul 14, 2026	39.60	39.60	39.00	39.40	39.40	-0.51%	-
Jul 13, 2026	38.80	39.80	38.80	39.60	39.60	1.54%	-
Jul 10, 2026	38.60	39.00	38.60	39.00	39.00	0.52%	-
Jul 9, 2026	38.80	39.00	38.40	38.80	38.80	-	-
Jul 8, 2026	39.20	39.40	38.60	38.80	38.80	-1.52%	-
Jul 7, 2026	38.60	39.40	38.60	39.40	39.40	1.55%	-
Jul 6, 2026	38.60	39.00	38.40	38.80	38.80	0.52%	-
Jul 3, 2026	38.60	38.60	38.40	38.60	38.60	0.52%	-
Jul 2, 2026	38.40	38.40	38.20	38.40	38.40	-1.40%	-
Jul 1, 2026	38.40	39.60	38.40	39.20	38.94	1.55%	-
Jun 30, 2026	39.20	39.20	38.60	38.60	38.35	-1.03%	-
Jun 29, 2026	39.80	39.80	39.00	39.00	38.75	-2.01%	-
Jun 26, 2026	39.20	39.80	39.20	39.80	39.54	1.53%	-
Jun 25, 2026	39.00	39.60	39.00	39.20	38.94	0.51%	-
Jun 24, 2026	38.40	39.40	38.40	39.00	38.75	1.04%	-
Jun 23, 2026	38.00	39.00	38.00	38.60	38.35	1.05%	-
Jun 22, 2026	38.40	38.40	37.80	38.20	37.95	-	-
Jun 19, 2026	38.40	38.40	38.20	38.20	37.95	-	-
Jun 18, 2026	37.80	38.40	37.80	38.20	37.95	2.14%	-
Jun 17, 2026	37.80	37.80	37.00	37.40	37.16	-1.06%	-
Jun 16, 2026	37.80	38.00	37.80	37.80	37.55	-	-
Jun 15, 2026	39.80	39.80	37.80	37.80	37.55	-5.03%	-
Jun 12, 2026	39.80	40.20	39.20	39.80	39.54	0.51%	-
Jun 11, 2026	38.80	39.60	38.60	39.60	39.34	2.06%	-
Jun 10, 2026	38.00	38.80	38.00	38.80	38.55	2.11%	-
Jun 9, 2026	36.60	38.00	36.60	38.00	37.75	3.83%	-
Jun 8, 2026	36.60	37.40	36.60	36.60	36.36	-0.54%	-
Jun 5, 2026	34.40	37.20	34.40	36.80	36.56	8.88%	300
Jun 4, 2026	33.60	34.20	33.60	33.80	33.58	0.60%	-
Jun 3, 2026	33.60	33.60	33.40	33.60	33.38	-0.59%	-
Jun 2, 2026	33.40	33.80	33.20	33.80	33.58	0.60%	-
Jun 1, 2026	33.40	33.60	33.20	33.60	33.38	-	-
May 29, 2026	34.00	34.00	33.40	33.60	33.38	-1.18%	-
May 28, 2026	34.40	34.40	33.60	34.00	33.78	-0.58%	-
May 27, 2026	34.20	34.40	34.20	34.20	33.98	-	-
May 26, 2026	34.60	34.60	34.20	34.20	33.98	-1.16%	-
May 25, 2026	34.60	34.60	34.60	34.60	34.37	0.58%	-
May 22, 2026	34.40	34.60	34.00	34.40	34.18	-	-
May 21, 2026	33.80	34.40	33.00	34.40	34.18	2.38%	-
May 20, 2026	33.40	33.80	33.00	33.60	33.38	0.60%	-
May 19, 2026	34.20	34.20	33.40	33.40	33.18	-2.34%	-