Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
A1OS
All for One Group SE
Technology
Information Technology Services
34.90
34.90
32.20
32.20
A2A
A2A S.p.A.
Utilities
Utilities - Diversified
2.29
2.32
2.25
2.26
AAD
Amadeus FiRe AG
Industrials
Staffing & Employment Services
26.05
26.40
24.75
25.20
AAGG
Aumann AG
Industrials
Specialty Industrial Machinery
13.50
14.25
13.50
13.85
AAL
American Airlines Group Inc.
Industrials
Airlines
12.12
13.03
12.12
12.70
AALB
Aalberts N.V.
Industrials
Specialty Industrial Machinery
39.20
39.96
38.94
39.42
AAPL
Apple Inc.
Technology
Consumer Electronics
267.15
270.15
264.20
267.00
ABBV
AbbVie Inc.
Healthcare
Drug Manufacturers - General
186.50
188.35
182.90
185.80
ABC
Cencora, Inc.
Healthcare
Medical Distribution
238.00
239.40
227.40
229.90
ABIN
Anheuser-Busch InBev SA/NV
Consumer Defensive
Beverages - Brewers
71.86
72.46
68.46
69.06
ABN
ABN AMRO Bank N.V.
Financial Services
Banks - Diversified
34.42
34.97
33.37
34.10
ABNB
Airbnb, Inc.
Consumer Cyclical
Travel Services
114.60
115.84
112.76
115.84
ABT
Abbott Laboratories
Healthcare
Medical Devices
76.24
76.24
73.40
73.40
ABVX
ABIVAX Société Anonyme
Healthcare
Biotechnology
107.50
117.10
107.50
111.70
AC
Accor SA
Consumer Cyclical
Lodging
44.81
46.47
44.25
46.20
ACA
Crédit Agricole S.A.
Financial Services
Banks - Regional
16.38
16.61
16.26
16.61
ACAG
Austriacard Holdings AG
Technology
Information Technology Services
9.58
10.18
9.50
9.90
ACKB
Ackermans & Van Haaren NV
Industrials
Engineering & Construction
272.79
275.34
268.20
271.60
ACLN
Accelleron Industries AG
Industrials
Specialty Industrial Machinery
88.00
88.80
85.40
85.40
ACS
ACS, Actividades de Construcción y Servicios, S.A.
Industrials
Engineering & Construction
125.90
126.90
124.60
125.00
ACT1
AlzChem Group AG
Basic Materials
Specialty Chemicals
166.40
190.60
166.10
186.90
ACX
Acerinox, S.A.
Basic Materials
Steel
15.53
16.12
15.40
15.93
AD
Koninklijke Ahold Delhaize N.V.
Consumer Defensive
Grocery Stores
36.65
36.75
36.18
36.18
AD2
Air China Limited
Industrials
Airlines
0.52
0.54
0.52
0.53
ADBE
Adobe Inc.
Technology
Software - Application
212.25
218.35
205.00
218.35