Alexander & Baldwin, Inc. (FRA:ABU)
Germany
· Delayed Price · Currency is EUR 12.90
-0.10 (-0.77%)
At close: Dec 5, 2025
Alexander & Baldwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Dec 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Dec 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Dec 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Nov 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Nov 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Nov 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Nov 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Nov 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Nov 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.85% | - |
| Oct 31, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 3.55% | 35 |
| Oct 30, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | - | - |
| Oct 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | 250 |
| Oct 23, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 3.50% | 200 |
| Oct 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Oct 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 2, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Oct 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Sep 23, 2025 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 1.95% | 105 |
| Sep 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Sep 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Sep 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.92% | 68 |
| Sep 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Sep 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Sep 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Sep 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Sep 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | - | - |
| Sep 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | -1.25% | - |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.81 | -2.44% | - |
| Sep 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 1.23% | - |
| Sep 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.00 | 0.62% | - |
| Sep 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | - | - |
| Sep 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | -1.83% | - |
| Sep 2, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.20 | 1.86% | - |
| Sep 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | -1.23% | - |
| Aug 29, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.10 | -0.61% | - |
| Aug 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 1.23% | - |
| Aug 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.00 | - | - |
| Aug 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.00 | 0.62% | - |
| Aug 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | 1.26% | - |
| Aug 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.71 | 0.63% | - |
| Aug 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | -0.63% | - |
| Aug 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.71 | 2.58% | - |
| Aug 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | -0.64% | - |
| Aug 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | - | - |
| Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | -1.27% | - |
| Aug 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | 1.28% | - |
| Aug 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | 1.30% | - |
| Aug 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | - | - |
| Aug 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | - | - |
| Aug 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | - | - |
| Aug 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | -0.65% | - |
| Aug 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | -0.64% | - |
| Aug 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | 1.96% | - |
| Aug 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.11 | -1.29% | - |
| Aug 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | -1.27% | - |
| Jul 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.51 | -0.63% | - |
| Jul 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | 1.28% | - |
| Jul 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | - | - |
| Jul 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | - | - |
| Jul 25, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.41 | 3.31% | - |
| Jul 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.92 | 0.67% | - |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | 1.35% | - |
| Jul 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | -1.33% | - |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | -0.66% | - |