Alexander & Baldwin, Inc. (FRA:ABU)
Germany · Delayed Price · Currency is EUR 13.20
-0.10 (-0.75%)
Last updated: Dec 2, 2025, 8:03 AM CET
Alexander & Baldwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Nov 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Nov 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Nov 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Nov 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Nov 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Nov 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.85% | - |
| Oct 31, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 3.55% | 35 |
| Oct 30, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | - | - |
| Oct 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | 250 |
| Oct 23, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 3.50% | 200 |
| Oct 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Oct 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 2, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Oct 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Sep 23, 2025 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 1.95% | 105 |