FRA:AB4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	33.60	33.80	33.40	33.40	33.40	-	-
Apr 15, 2026	33.40	33.60	33.40	33.40	33.40	-	-
Apr 14, 2026	33.40	33.60	32.60	33.40	33.40	-	-
Apr 13, 2026	33.20	33.60	33.20	33.40	33.40	0.60%	-
Apr 10, 2026	33.60	33.60	33.20	33.20	33.20	-1.19%	-
Apr 9, 2026	33.20	33.60	33.00	33.60	33.60	0.60%	-
Apr 8, 2026	33.40	33.60	33.40	33.40	33.40	1.21%	-
Apr 7, 2026	33.20	33.20	33.00	33.00	33.00	-1.20%	-
Apr 2, 2026	33.00	33.40	32.40	33.40	33.40	0.75%	-
Apr 1, 2026	33.20	33.60	32.80	33.40	33.15	0.60%	-
Mar 31, 2026	33.20	33.20	33.00	33.20	32.95	0.61%	-
Mar 30, 2026	32.60	33.20	32.60	33.00	32.75	1.85%	-
Mar 27, 2026	33.00	33.00	32.40	32.40	32.16	-1.82%	-
Mar 26, 2026	33.00	33.40	33.00	33.00	32.75	-0.60%	-
Mar 25, 2026	32.80	33.20	32.80	33.20	32.95	1.84%	-
Mar 24, 2026	32.80	33.00	32.60	32.60	32.36	-0.61%	-
Mar 23, 2026	32.00	33.00	32.00	32.80	32.56	1.86%	-
Mar 20, 2026	32.20	32.80	32.00	32.20	31.96	-	-