FRA:ABEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	300.50	301.55	296.30	300.60	300.60	-2.39%	6,091
Jun 24, 2026	306.45	311.00	305.60	307.95	307.95	1.07%	1,849
Jun 23, 2026	301.20	306.15	297.00	304.70	304.70	-0.44%	3,108
Jun 22, 2026	317.35	318.15	299.00	306.05	306.05	-4.22%	7,591
Jun 19, 2026	318.35	320.65	318.35	319.55	319.55	-0.47%	1,956
Jun 18, 2026	316.35	321.45	312.95	321.05	321.05	1.52%	4,571
Jun 17, 2026	320.75	321.50	313.25	316.25	316.25	-1.60%	2,147
Jun 16, 2026	318.90	323.00	317.10	321.40	321.40	1.26%	8,285
Jun 15, 2026	315.65	321.45	313.80	317.40	317.40	2.39%	8,612
Jun 12, 2026	310.70	315.95	307.90	310.00	310.00	0.29%	4,063
Jun 11, 2026	308.80	311.05	300.90	309.10	309.10	0.03%	8,133
Jun 10, 2026	312.35	317.45	308.50	309.00	309.00	-2.31%	2,738
Jun 9, 2026	316.10	321.25	310.85	316.30	316.30	0.36%	7,371
Jun 8, 2026	316.05	319.45	313.00	315.15	315.15	-1.18%	4,041
Jun 5, 2026	318.80	320.90	316.75	319.10	318.91	-0.56%	2,299
Jun 4, 2026	309.90	321.00	308.25	320.90	320.71	3.83%	2,594
Jun 3, 2026	312.10	314.70	307.45	309.05	308.87	-0.66%	4,858
Jun 2, 2026	316.40	320.70	308.90	311.10	310.91	-3.98%	9,946
Jun 1, 2026	325.25	326.25	322.55	324.00	323.81	-0.31%	2,945
May 29, 2026	333.40	334.85	325.00	325.00	324.81	-3.20%	2,887
May 28, 2026	333.25	336.00	331.75	335.75	335.55	-0.21%	2,453
May 27, 2026	333.95	337.25	331.80	336.45	336.25	1.07%	2,734
May 26, 2026	332.50	334.35	329.50	332.90	332.70	-1.23%	1,954
May 25, 2026	334.55	338.00	333.65	337.05	336.85	2.14%	2,876
May 22, 2026	335.15	336.45	330.00	330.00	329.80	-1.00%	2,905
May 21, 2026	335.05	336.70	331.40	333.35	333.15	-0.10%	4,647
May 20, 2026	334.75	337.40	330.50	333.70	333.50	-0.24%	3,320
May 19, 2026	342.65	345.30	333.00	334.50	334.30	-1.95%	4,837
May 18, 2026	337.90	350.15	337.70	341.15	340.95	-0.06%	3,254
May 15, 2026	337.20	343.35	337.20	341.35	341.15	-0.52%	2,357
May 14, 2026	344.75	345.15	339.45	343.15	342.95	-0.23%	2,775
May 13, 2026	332.10	344.80	329.60	343.95	343.74	4.53%	4,172
May 12, 2026	328.60	331.45	327.00	329.05	328.85	-0.29%	8,647
May 11, 2026	338.60	338.75	330.00	330.00	329.80	-3.04%	3,450
May 8, 2026	340.20	341.00	337.20	340.35	340.15	0.68%	4,889
May 7, 2026	339.85	342.50	334.85	338.05	337.85	0.46%	7,054
May 6, 2026	336.50	340.00	334.35	336.50	336.30	1.60%	5,953
May 5, 2026	328.35	334.20	328.30	331.20	331.00	1.11%	5,438
May 4, 2026	329.85	331.30	325.35	327.55	327.35	0.48%	7,291
Apr 30, 2026	319.75	328.00	312.95	326.00	325.81	8.59%	8,960
Apr 29, 2026	300.45	303.50	296.35	300.20	300.02	0.50%	3,639
Apr 28, 2026	299.90	300.95	295.90	298.70	298.52	-0.40%	4,673
Apr 27, 2026	293.25	301.10	292.55	299.90	299.72	2.09%	2,576
Apr 24, 2026	290.60	294.20	287.15	293.75	293.57	1.15%	2,534
Apr 23, 2026	288.25	291.80	287.30	290.40	290.23	0.19%	2,803
Apr 22, 2026	285.50	290.00	284.75	289.85	289.68	2.49%	2,639
Apr 21, 2026	287.15	288.20	282.80	282.80	282.63	-1.50%	2,172
Apr 20, 2026	286.20	288.75	286.10	287.10	286.93	-0.93%	3,280
Apr 17, 2026	285.60	289.80	284.40	289.80	289.63	1.58%	3,439
Apr 16, 2026	286.80	287.55	284.30	285.30	285.13	-0.17%	3,211