ABM Industries Incorporated (FRA:AB4)
Germany · Delayed Price · Currency is EUR 43.00
+0.20 (0.47%)
At close: Sep 18, 2026
FRA:AB4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42.80 | 42.80 | 42.20 | 42.80 | 42.80 | - | - |
| Sep 17, 2026 | 44.00 | 44.00 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Sep 16, 2026 | 42.80 | 44.20 | 42.80 | 44.00 | 44.00 | 1.85% | - |
| Sep 15, 2026 | 42.60 | 43.20 | 42.20 | 43.20 | 43.20 | 1.41% | - |
| Sep 14, 2026 | 42.60 | 42.60 | 42.20 | 42.60 | 42.60 | 0.47% | - |
| Sep 11, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | 0.95% | - |
| Sep 10, 2026 | 42.60 | 42.80 | 41.60 | 42.00 | 42.00 | -0.94% | - |
| Sep 9, 2026 | 43.20 | 43.20 | 41.80 | 42.40 | 42.40 | -2.75% | - |
| Sep 8, 2026 | 40.40 | 43.60 | 39.80 | 43.60 | 43.60 | 9.00% | - |
| Sep 7, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Sep 4, 2026 | 40.40 | 40.40 | 40.00 | 40.40 | 40.40 | - | - |
| Sep 3, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1.00% | - |
| Sep 2, 2026 | 39.80 | 40.40 | 39.60 | 40.00 | 40.00 | 0.50% | - |
| Sep 1, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 31, 2026 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | -1.97% | 25 |
| Aug 28, 2026 | 40.40 | 41.00 | 40.20 | 40.60 | 40.60 | 0.50% | - |
| Aug 27, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Aug 26, 2026 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 2.51% | - |
| Aug 25, 2026 | 40.00 | 40.00 | 39.60 | 39.80 | 39.80 | -0.50% | - |
| Aug 24, 2026 | 39.80 | 40.20 | 39.80 | 40.00 | 40.00 | - | - |
| Aug 21, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Aug 20, 2026 | 40.20 | 40.40 | 39.60 | 40.40 | 40.40 | - | - |
| Aug 19, 2026 | 40.40 | 40.80 | 40.20 | 40.40 | 40.40 | -0.98% | - |
| Aug 18, 2026 | 41.00 | 41.40 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Aug 17, 2026 | 41.40 | 41.40 | 40.80 | 41.00 | 41.00 | -1.44% | - |
| Aug 14, 2026 | 41.40 | 41.60 | 41.20 | 41.60 | 41.60 | -0.48% | - |
| Aug 13, 2026 | 41.80 | 41.80 | 41.40 | 41.80 | 41.80 | -0.48% | - |
| Aug 12, 2026 | 41.60 | 42.00 | 41.40 | 42.00 | 42.00 | 0.48% | - |
| Aug 11, 2026 | 41.20 | 42.00 | 41.20 | 41.80 | 41.80 | 0.97% | - |
| Aug 10, 2026 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Aug 7, 2026 | 41.80 | 42.20 | 41.40 | 42.00 | 42.00 | - | - |
| Aug 6, 2026 | 42.20 | 42.40 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Aug 5, 2026 | 42.60 | 42.60 | 41.40 | 42.20 | 42.20 | -0.47% | - |
| Aug 4, 2026 | 42.20 | 42.60 | 41.20 | 42.40 | 42.40 | - | - |
| Aug 3, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 2.42% | - |
| Jul 31, 2026 | 41.40 | 41.60 | 40.80 | 41.40 | 41.40 | - | - |
| Jul 30, 2026 | 43.00 | 43.00 | 41.20 | 41.40 | 41.40 | -3.72% | - |
| Jul 29, 2026 | 42.80 | 43.40 | 42.80 | 43.00 | 43.00 | - | - |
| Jul 28, 2026 | 42.40 | 43.20 | 42.40 | 43.00 | 43.00 | 1.42% | - |
| 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% | - |