VIE:ABBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	91.22	92.00	91.22	91.94	91.94	2.34%	-
May 21, 2026	89.38	89.84	89.04	89.84	89.84	1.17%	-
May 20, 2026	87.68	88.80	87.68	88.80	88.80	2.12%	-
May 19, 2026	88.22	88.72	86.96	86.96	86.96	-3.70%	-
May 18, 2026	88.68	90.30	88.68	90.30	90.30	1.80%	-
May 15, 2026	89.20	89.60	88.70	88.70	88.70	-3.57%	-
May 14, 2026	92.00	92.30	91.98	91.98	91.98	2.56%	17
May 13, 2026	90.28	90.28	89.68	89.68	89.68	-0.27%	-
May 12, 2026	90.96	90.96	89.92	89.92	89.92	-0.55%	-
May 11, 2026	90.42	90.42	90.42	90.42	90.42	1.05%	-
May 8, 2026	88.82	89.48	88.82	89.48	89.48	-0.80%	-
May 7, 2026	90.48	90.48	90.20	90.20	90.20	0.33%	-
May 6, 2026	90.46	90.46	89.90	89.90	89.90	2.91%	-
May 5, 2026	86.26	87.36	86.26	87.36	87.36	1.68%	-
May 4, 2026	85.66	86.26	85.66	85.92	85.92	0.77%	-
Apr 30, 2026	82.56	85.26	82.56	85.26	85.26	2.90%	-
Apr 29, 2026	83.22	83.30	82.86	82.86	82.86	-0.26%	-
Apr 28, 2026	83.92	83.98	83.08	83.08	83.08	-1.75%	-
Apr 27, 2026	84.46	84.72	84.44	84.56	84.56	0.50%	-
Apr 24, 2026	83.32	84.14	83.32	84.14	84.14	-0.87%	-
Apr 23, 2026	84.00	84.88	84.00	84.88	84.88	2.17%	123
Apr 22, 2026	83.08	83.08	83.08	83.08	83.08	2.95%	-
Apr 21, 2026	81.20	81.36	80.70	80.70	80.70	-0.71%	-
Apr 20, 2026	80.60	81.28	80.60	81.28	81.28	0.69%	1
Apr 17, 2026	78.40	80.72	78.40	80.72	80.72	2.25%	-
Apr 16, 2026	78.80	78.94	78.50	78.94	78.94	0.69%	-
Apr 15, 2026	78.30	78.64	78.30	78.40	78.40	0.03%	-
Apr 14, 2026	78.24	78.58	78.24	78.38	78.38	1.42%	-
Apr 13, 2026	76.72	77.28	76.60	77.28	77.28	-0.72%	-
Apr 10, 2026	77.30	78.00	77.30	77.84	77.84	2.07%	-
Apr 9, 2026	75.64	76.26	75.64	76.26	76.26	-	-
Apr 8, 2026	75.24	76.26	75.24	76.26	76.26	7.50%	-
Apr 7, 2026	71.66	71.66	70.86	70.94	70.94	0.85%	-
Apr 2, 2026	70.48	70.48	70.26	70.34	70.34	-1.62%	-
Apr 1, 2026	71.20	71.52	71.20	71.50	71.50	3.80%	-
Mar 31, 2026	68.00	68.88	68.00	68.88	68.88	0.64%	-
Mar 30, 2026	68.06	68.66	68.06	68.44	68.44	0.71%	-
Mar 27, 2026	69.42	69.42	67.96	67.96	67.96	-5.14%	-
Mar 26, 2026	72.76	72.76	71.64	71.64	71.64	-2.00%	-
Mar 25, 2026	72.42	73.28	72.42	73.10	73.10	3.69%	-
Mar 24, 2026	71.16	71.16	70.50	70.50	70.50	-1.56%	-
Mar 23, 2026	68.22	71.62	67.80	71.62	71.62	2.48%	-
Mar 20, 2026	72.26	72.58	70.92	70.92	69.89	-1.17%	-
Mar 19, 2026	72.16	72.16	71.76	71.76	70.72	-3.50%	-
Mar 18, 2026	74.28	75.30	74.28	74.36	73.28	1.12%	-
Mar 17, 2026	72.72	73.54	72.72	73.54	72.47	-0.35%	-
Mar 16, 2026	72.62	73.80	72.62	73.80	72.73	-1.05%	-
Mar 13, 2026	73.98	74.76	73.98	74.58	73.50	0.40%	-
Mar 12, 2026	75.12	75.26	74.28	74.28	73.20	-0.70%	-
Mar 11, 2026	74.80	74.80	74.32	74.80	73.71	-0.95%	-