abc S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	14.60	14.80	14.30	14.52	14.52	-1.02%	28,314,730
Feb 18, 2026	14.80	15.00	14.60	14.67	14.67	-0.20%	9,936,476
Feb 17, 2026	14.70	14.80	14.66	14.70	14.70	0.34%	14,821,750
Feb 16, 2026	14.80	14.80	14.60	14.65	14.65	-0.75%	3,343,487
Feb 13, 2026	14.90	14.90	14.60	14.76	14.76	-2.70%	7,024,608
Feb 12, 2026	15.49	15.60	15.01	15.17	15.17	-2.19%	3,588,952
Feb 11, 2026	15.25	15.65	15.25	15.51	15.51	1.84%	20,160,200
Feb 10, 2026	14.80	15.30	14.80	15.23	15.23	1.60%	45,664,270
Feb 9, 2026	15.00	15.00	14.80	14.99	14.99	2.25%	20,923,550
Feb 6, 2026	15.00	15.00	14.60	14.66	14.66	-1.94%	3,978,769
Feb 5, 2026	14.70	15.00	14.55	14.95	14.95	1.15%	16,900,380
Feb 4, 2026	15.25	15.61	14.70	14.78	14.78	-3.46%	12,164,470
Feb 3, 2026	15.20	15.80	15.20	15.31	15.31	-0.52%	10,667,500
Feb 2, 2026	15.00	15.39	14.81	15.39	15.39	-0.06%	15,194,920
Jan 30, 2026	15.50	15.50	15.39	15.40	15.40	1.18%	5,700,437
Jan 29, 2026	15.75	15.75	15.15	15.22	15.22	-1.93%	14,583,280
Jan 28, 2026	16.00	16.00	15.40	15.52	15.52	-2.21%	3,666,989
Jan 27, 2026	15.95	16.40	15.35	15.87	15.87	1.15%	50,307,550
Jan 26, 2026	15.40	15.80	15.40	15.69	15.69	4.74%	8,258,162
Jan 23, 2026	14.70	15.05	14.70	14.98	14.98	3.38%	41,409,450
Jan 22, 2026	14.25	14.50	14.09	14.49	14.49	1.19%	23,155,228
Jan 21, 2026	14.00	14.45	14.00	14.32	14.32	3.02%	27,331,181
Jan 20, 2026	14.60	14.60	13.80	13.90	13.90	-3.67%	38,352,580
Jan 19, 2026	14.80	14.98	14.00	14.43	14.43	-3.74%	79,215,730
Jan 16, 2026	12.95	14.99	12.80	14.99	14.99	16.65%	38,881,610
Jan 15, 2026	12.20	12.90	11.59	12.85	12.85	5.76%	253,852,900
Jan 14, 2026	11.91	12.20	11.91	12.15	12.15	2.02%	7,868,446
Jan 13, 2026	11.90	11.91	11.80	11.91	11.91	1.10%	17,952,670
Jan 12, 2026	11.90	12.00	11.75	11.78	11.78	-1.01%	4,965,296
Jan 9, 2026	12.20	12.20	11.80	11.90	11.90	-3.41%	6,450,373
Jan 8, 2026	12.50	12.50	12.10	12.32	12.32	-2.07%	4,465,517
Jan 7, 2026	12.60	12.70	12.55	12.58	12.58	-0.87%	7,778,339
Jan 6, 2026	12.70	12.85	12.60	12.69	12.69	0.71%	34,313,960
Jan 5, 2026	12.50	12.60	12.36	12.60	12.60	1.45%	37,469,280
Jan 2, 2026	12.21	12.50	12.18	12.42	12.42	1.47%	23,582,620
Dec 30, 2025	12.30	12.50	12.00	12.24	12.24	-1.77%	70,119,030
Dec 29, 2025	12.90	12.90	12.12	12.46	12.46	-1.35%	47,555,995
Dec 26, 2025	12.00	12.70	12.00	12.63	12.63	3.52%	60,011,840
Dec 24, 2025	11.80	12.20	11.80	12.20	12.20	2.61%	38,385,390
Dec 23, 2025	11.73	11.90	11.61	11.89	11.89	1.36%	14,689,100
Dec 22, 2025	11.90	11.90	11.60	11.73	11.73	-0.51%	9,363,142
Dec 19, 2025	11.95	11.95	11.40	11.79	11.79	-0.25%	23,853,940
Dec 18, 2025	11.60	12.00	11.50	11.82	11.82	2.96%	9,308,869
Dec 17, 2025	11.99	11.99	11.40	11.48	11.48	-1.20%	5,407,351
Dec 16, 2025	11.60	11.72	11.60	11.62	11.62	0.35%	1,877,063
Dec 15, 2025	11.89	11.89	11.50	11.58	11.58	-2.61%	38,622,448
Dec 12, 2025	12.01	12.01	11.70	11.89	11.89	-2.46%	18,575,560
Dec 11, 2025	12.49	12.49	12.00	12.19	12.19	-0.65%	42,850,620
Dec 10, 2025	11.50	12.30	11.50	12.27	12.27	6.70%	122,151,590
Dec 9, 2025	10.20	11.50	10.20	11.50	11.50	13.75%	128,789,400