Alexander & Baldwin, Inc. (FRA:ABU)
Germany · Delayed Price · Currency is EUR 17.20
-0.10 (-0.58%)
Last updated: Jan 27, 2026, 8:07 AM CET
Alexander & Baldwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jan 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jan 28, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 0.58% | 5,000 |
| Jan 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jan 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Jan 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jan 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jan 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jan 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jan 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jan 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jan 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 20 |
| Jan 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jan 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jan 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jan 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jan 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Dec 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Dec 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Dec 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Dec 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | 650 |
| Dec 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Dec 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | -0.56% | - |
| Dec 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.40 | 0.57% | - |
| Dec 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | -2.22% | - |
| Dec 15, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 17.70 | 2.27% | 94 |
| Dec 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | - | - |
| Dec 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | -0.56% | - |
| Dec 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.40 | 2.91% | - |
| Dec 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.91 | 34.37% | - |
| Dec 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.58 | -0.78% | - |
| Dec 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.68 | -0.77% | - |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | -0.76% | - |
| Dec 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.88 | -0.76% | - |
| Dec 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | -0.75% | - |
| Dec 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | - | - |
| Nov 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | 1.53% | - |
| Nov 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.88 | -1.50% | - |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | - | - |
| Nov 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | -0.75% | - |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.17 | 1.52% | - |
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | - | - |
| Nov 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | -1.49% | - |
| Nov 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.17 | 0.75% | - |
| Nov 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | -1.48% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.27 | -0.74% | - |