AB S.A. (FRA:8B6)
Germany
· Delayed Price · Currency is EUR 22.40
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% | - |
| Dec 3, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.89% | - |
| Dec 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.81% | - |
| Dec 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.23% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% | - |
| Nov 27, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.15% | - |
| Nov 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.23% | - |
| Nov 25, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.13% | - |
| Nov 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.12% | - |
| Nov 21, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| Nov 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.36% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Nov 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.12% | - |
| Nov 13, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| Nov 12, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Nov 11, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% | - |
| Nov 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | - |
| Nov 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.68% | - |
| Nov 6, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.45% | - |
| Nov 5, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Nov 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.90% | - |
| Nov 3, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Oct 31, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.55% | - |
| Oct 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.22% | - |
| Oct 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% | - |
| Oct 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Oct 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Oct 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Oct 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.68% | - |
| Oct 20, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.89% | - |
| Oct 17, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.32% | - |
| Oct 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.49% | - |
| Oct 15, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.00% | - |
| Oct 14, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Oct 13, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.22% | - |
| Oct 10, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.66% | - |
| Oct 8, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.22% | - |
| Oct 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.83% | - |
| Oct 6, 2025 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | 3.30% | 3 |
| Oct 3, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2.71% | - |
| Oct 2, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | - |
| Oct 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.20% | - |
| Sep 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.56% | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.05% | - |
| Sep 26, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Sep 25, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.35% | - |
| Sep 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.91% | - |
| Sep 23, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.85% | - |
| Sep 22, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Sep 19, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | - |
| Sep 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Sep 17, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.46% | - |
| Sep 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.23% | - |
| Sep 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | - |
| Sep 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.93% | - |
| Sep 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.62% | - |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | - |
| Sep 8, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.62% | - |
| Sep 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.22% | - |
| Sep 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 4.65% | - |
| Sep 3, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -3.67% | - |
| Sep 2, 2025 | 23.00 | 24.55 | 23.00 | 24.55 | 24.55 | 7.21% | 32 |
| Sep 1, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.23% | - |
| Aug 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.94% | - |
| Aug 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.60% | - |
| Aug 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.23% | - |
| Aug 26, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.53% | - |
| Aug 25, 2025 | 21.65 | 22.65 | 21.65 | 22.65 | 22.65 | 4.62% | 1 |
| Aug 22, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.41% | - |
| Aug 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.70% | - |
| Aug 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Aug 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% | - |
| Aug 15, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.90% | - |
| Aug 14, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Aug 13, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | - |
| Aug 12, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% | - |
| Aug 11, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% | - |
| Aug 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.91% | - |
| Aug 7, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | - |
| Aug 6, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 3.76% | - |
| Aug 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.70% | - |
| Aug 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.23% | - |
| Aug 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.69% | - |
| Jul 31, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Jul 30, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.69% | - |
| Jul 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.02% | - |
| Jul 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.67% | - |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.67% | - |
| Jul 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.67% | - |
| Jul 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% | - |
| Jul 21, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.90% | - |
| Jul 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |