ABM Industries Incorporated (FRA:AB4)
Germany · Delayed Price · Currency is EUR 39.40
+0.20 (0.51%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:AB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | - | - | - |
| Jun 25, 2026 | 39.00 | 39.60 | 39.00 | 39.20 | 39.20 | 0.51% | - |
| Jun 24, 2026 | 38.40 | 39.40 | 38.40 | 39.00 | 39.00 | 1.04% | - |
| Jun 23, 2026 | 38.00 | 39.00 | 38.00 | 38.60 | 38.60 | 1.05% | - |
| Jun 22, 2026 | 38.40 | 38.40 | 37.80 | 38.20 | 38.20 | - | - |
| Jun 19, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | - | - |
| Jun 18, 2026 | 37.80 | 38.40 | 37.80 | 38.20 | 38.20 | 2.14% | - |
| Jun 17, 2026 | 37.80 | 37.80 | 37.00 | 37.40 | 37.40 | -1.06% | - |
| Jun 16, 2026 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | - | - |
| Jun 15, 2026 | 39.80 | 39.80 | 37.80 | 37.80 | 37.80 | -5.03% | - |
| Jun 12, 2026 | 39.80 | 40.20 | 39.20 | 39.80 | 39.80 | 0.51% | - |
| Jun 11, 2026 | 38.80 | 39.60 | 38.60 | 39.60 | 39.60 | 2.06% | - |
| Jun 10, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 2.11% | - |
| Jun 9, 2026 | 36.60 | 38.00 | 36.60 | 38.00 | 38.00 | 3.83% | - |
| Jun 8, 2026 | 36.60 | 37.40 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jun 5, 2026 | 34.40 | 37.20 | 34.40 | 36.80 | 36.80 | 8.88% | 300 |
| Jun 4, 2026 | 33.60 | 34.20 | 33.60 | 33.80 | 33.80 | 0.60% | - |
| Jun 3, 2026 | 33.60 | 33.60 | 33.40 | 33.60 | 33.60 | -0.59% | - |
| Jun 2, 2026 | 33.40 | 33.80 | 33.20 | 33.80 | 33.80 | 0.60% | - |
| Jun 1, 2026 | 33.40 | 33.60 | 33.20 | 33.60 | 33.60 | - | - |
| May 29, 2026 | 34.00 | 34.00 | 33.40 | 33.60 | 33.60 | -1.18% | - |
| May 28, 2026 | 34.40 | 34.40 | 33.60 | 34.00 | 34.00 | -0.58% | - |
| May 27, 2026 | 34.20 | 34.40 | 34.20 | 34.20 | 34.20 | - | - |
| May 26, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| May 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| May 22, 2026 | 34.40 | 34.60 | 34.00 | 34.40 | 34.40 | - | - |
| May 21, 2026 | 33.80 | 34.40 | 33.00 | 34.40 | 34.40 | 2.38% | - |
| May 20, 2026 | 33.40 | 33.80 | 33.00 | 33.60 | 33.60 | 0.60% | - |
| May 19, 2026 | 34.20 | 34.20 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| May 18, 2026 | 33.40 | 34.60 | 33.40 | 34.20 | 34.20 | 1.18% | - |
| May 15, 2026 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| May 14, 2026 | 33.00 | 33.60 | 33.00 | 33.40 | 33.40 | 1.21% | - |
| May 13, 2026 | 33.40 | 33.40 | 32.40 | 33.00 | 33.00 | -1.20% | - |
| May 12, 2026 | 33.40 | 33.60 | 33.20 | 33.40 | 33.40 | 0.60% | - |
| May 11, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| May 8, 2026 | 34.60 | 34.60 | 33.80 | 34.00 | 34.00 | -1.73% | - |
| May 7, 2026 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | - | - |
| May 6, 2026 | 34.60 | 34.80 | 34.40 | 34.60 | 34.60 | - | - |
| May 5, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 1.17% | - |
| May 4, 2026 | 34.60 | 34.80 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Apr 30, 2026 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 2.37% | - |
| Apr 29, 2026 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Apr 28, 2026 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | 0.58% | - |
| Apr 27, 2026 | 34.00 | 34.60 | 33.80 | 34.20 | 34.20 | -0.58% | - |
| Apr 24, 2026 | 34.40 | 34.60 | 34.20 | 34.40 | 34.40 | -0.58% | - |
| Apr 23, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 0.58% | - |
| Apr 22, 2026 | 34.20 | 34.40 | 34.00 | 34.40 | 34.40 | 0.58% | - |
| Apr 21, 2026 | 34.20 | 34.40 | 34.00 | 34.20 | 34.20 | - | - |
| Apr 20, 2026 | 34.00 | 34.40 | 33.80 | 34.20 | 34.20 | 0.59% | - |
| Apr 17, 2026 | 33.40 | 34.40 | 33.20 | 34.00 | 34.00 | 1.80% | - |