VIE:ABIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	68.90	68.90	68.90	68.90	-	-0.58%	-
Jun 1, 2026	69.00	69.38	69.00	69.30	69.30	0.35%	-
May 29, 2026	70.74	70.74	68.46	69.06	69.06	-2.73%	514
May 28, 2026	71.56	71.56	70.96	71.00	71.00	-2.01%	50
May 27, 2026	70.90	72.46	70.90	72.46	72.46	2.29%	168
May 26, 2026	71.82	71.90	70.84	70.84	70.84	-1.91%	-
May 25, 2026	71.86	72.22	71.82	72.22	72.22	0.73%	-
May 22, 2026	71.64	72.10	71.64	71.70	71.70	0.03%	1
May 21, 2026	70.88	71.68	70.88	71.68	71.68	0.62%	-
May 20, 2026	69.66	71.24	69.66	71.24	71.24	1.68%	88
May 19, 2026	69.94	70.06	69.72	70.06	70.06	0.98%	169
May 18, 2026	69.30	69.60	68.28	69.38	69.38	-0.14%	275
May 15, 2026	69.30	69.48	68.76	69.48	69.48	-0.34%	170
May 14, 2026	68.98	69.72	68.98	69.72	69.72	2.53%	521
May 13, 2026	67.98	68.10	67.74	68.00	68.00	0.27%	169
May 12, 2026	68.30	68.30	67.06	67.82	67.82	-0.64%	150
May 11, 2026	67.60	68.26	67.60	68.26	68.26	0.56%	169
May 8, 2026	67.80	68.02	67.54	67.88	67.88	0.24%	239
May 7, 2026	69.12	69.12	67.72	67.72	67.72	-1.68%	844
May 6, 2026	68.70	70.04	68.70	69.58	68.88	2.02%	167
May 5, 2026	67.30	68.20	67.20	68.20	67.51	7.17%	56
May 4, 2026	64.24	64.24	63.28	63.64	63.00	-1.00%	2
Apr 30, 2026	62.32	64.28	62.32	64.28	63.63	2.62%	346
Apr 29, 2026	63.96	63.96	62.64	62.64	62.01	-1.45%	219
Apr 28, 2026	63.02	63.60	63.02	63.56	62.92	1.34%	151
Apr 27, 2026	62.04	62.72	62.04	62.72	62.09	0.80%	150
Apr 24, 2026	61.26	62.22	61.26	62.22	61.59	1.24%	-
Apr 23, 2026	61.16	61.46	60.98	61.46	60.84	-1.13%	80
Apr 22, 2026	62.44	62.44	62.16	62.16	61.53	-0.92%	75
Apr 21, 2026	63.32	63.40	62.74	62.74	62.11	-2.30%	469
Apr 20, 2026	63.98	64.22	63.88	64.22	63.57	-0.03%	300
Apr 17, 2026	64.04	64.24	63.70	64.24	63.59	0.25%	33
Apr 16, 2026	64.02	64.20	64.00	64.08	63.44	-0.28%	1
Apr 15, 2026	63.98	64.40	63.98	64.26	63.61	0.06%	1
Apr 14, 2026	64.20	64.40	63.90	64.22	63.57	0.16%	2
Apr 13, 2026	64.02	64.12	64.00	64.12	63.47	-0.77%	-
Apr 10, 2026	63.86	64.66	63.86	64.62	63.97	3.10%	306
Apr 9, 2026	63.84	63.84	62.68	62.68	62.05	-0.92%	224
Apr 8, 2026	63.24	63.26	63.00	63.26	62.62	2.83%	1
Apr 7, 2026	62.20	62.68	61.52	61.52	60.90	-0.36%	586
Apr 2, 2026	61.08	61.74	61.00	61.74	61.12	2.52%	169
Apr 1, 2026	60.44	60.46	60.22	60.22	59.61	-0.10%	1
Mar 31, 2026	60.24	60.64	60.24	60.28	59.67	1.41%	150
Mar 30, 2026	58.68	59.48	58.68	59.44	58.84	0.54%	367
Mar 27, 2026	59.14	59.14	58.32	59.12	58.53	-0.54%	1
Mar 26, 2026	59.86	59.86	59.44	59.44	58.84	0.30%	1
Mar 25, 2026	59.58	59.58	59.22	59.26	58.66	0.68%	-
Mar 24, 2026	59.24	59.24	58.86	58.86	58.27	-0.37%	1
Mar 23, 2026	58.26	59.62	58.16	59.08	58.49	-0.57%	1,078
Mar 20, 2026	60.60	60.62	59.42	59.42	58.82	0.61%	2