FRA:ABE0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.80	36.80	36.40	36.40	36.40	7.06%	-
Jun 4, 2026	35.80	35.80	34.00	34.00	34.00	-6.08%	-
Jun 3, 2026	36.00	36.20	35.80	36.20	36.20	-	247
Jun 2, 2026	36.60	36.60	36.20	36.20	36.20	-3.21%	-
Jun 1, 2026	37.60	37.60	37.40	37.40	37.40	-2.09%	-
May 29, 2026	38.60	38.60	38.20	38.20	38.20	1.06%	-
May 28, 2026	38.60	38.80	37.80	37.80	37.80	-1.56%	30
May 27, 2026	38.40	38.40	38.40	38.40	38.40	1.05%	-
May 26, 2026	38.40	38.40	38.00	38.00	38.00	-1.55%	338
May 25, 2026	38.80	38.80	38.60	38.60	38.60	-	-
May 22, 2026	38.80	38.80	38.60	38.60	38.60	-	-
May 21, 2026	38.60	38.60	38.60	38.60	38.60	-	-
May 20, 2026	38.80	38.80	38.60	38.60	38.60	-3.02%	-
May 19, 2026	40.20	40.20	39.80	39.80	39.80	1.02%	100
May 18, 2026	39.20	39.40	39.20	39.40	39.40	0.51%	-
May 15, 2026	39.20	39.80	39.20	39.20	39.20	-1.01%	452
May 14, 2026	39.80	39.80	39.60	39.60	39.60	3.13%	-
May 13, 2026	38.40	38.40	38.40	38.40	38.40	0.52%	-
May 12, 2026	38.20	38.20	38.20	38.20	38.20	-1.55%	-
May 11, 2026	39.00	39.00	38.80	38.80	38.80	-1.02%	-
May 8, 2026	39.40	39.40	39.20	39.20	39.20	-1.01%	-
May 7, 2026	39.00	39.60	39.00	39.60	39.60	0.51%	-
May 6, 2026	39.40	39.40	38.80	39.40	39.40	4.23%	721
May 5, 2026	38.00	38.00	37.80	37.80	37.80	1.07%	-
May 4, 2026	38.60	38.60	37.40	37.40	37.40	-3.11%	80
Apr 30, 2026	38.60	38.60	38.60	38.60	38.60	12.21%	100
Apr 29, 2026	34.80	34.80	34.40	34.40	34.40	-	-
Apr 28, 2026	34.60	34.60	34.40	34.40	34.40	1.18%	-
Apr 27, 2026	34.00	34.60	34.00	34.00	34.00	1.19%	26
Apr 24, 2026	33.60	34.20	33.60	33.60	33.60	-	108
Apr 23, 2026	33.40	33.60	33.40	33.60	33.60	1.20%	-
Apr 22, 2026	33.00	33.20	33.00	33.20	33.20	-	-
Apr 21, 2026	33.40	33.40	33.20	33.20	33.20	-	200
Apr 20, 2026	33.20	33.80	33.20	33.20	33.20	1.22%	242
Apr 17, 2026	33.00	33.00	32.80	32.80	32.80	-0.61%	-
Apr 16, 2026	33.20	33.20	33.00	33.00	33.00	1.85%	-
Apr 15, 2026	32.60	32.60	32.40	32.40	32.40	-	-
Apr 14, 2026	31.60	32.40	31.60	32.40	32.40	3.85%	581
Apr 13, 2026	31.00	31.20	31.00	31.20	31.20	-0.64%	-
Apr 10, 2026	31.40	31.40	31.40	31.40	31.40	1.29%	-
Apr 9, 2026	31.20	31.20	31.00	31.00	31.00	-1.27%	-
Apr 8, 2026	31.20	31.40	31.20	31.40	31.40	6.08%	-
Apr 7, 2026	29.60	29.60	29.60	29.60	29.60	2.78%	-
Apr 2, 2026	29.00	29.20	28.80	28.80	28.80	-	-
Apr 1, 2026	29.00	29.00	28.80	28.80	28.80	3.60%	-
Mar 31, 2026	27.80	28.00	27.80	27.80	27.80	-	-
Mar 30, 2026	27.80	27.80	27.80	27.80	27.80	-	-
Mar 27, 2026	28.40	28.40	27.80	27.80	27.80	-2.11%	-
Mar 26, 2026	29.00	29.00	28.40	28.40	28.40	-2.07%	-
Mar 25, 2026	29.20	29.20	29.00	29.00	29.00	-1.36%	-