ABO-Group Environment NV (EBR:ABO)
Belgium · Delayed Price · Currency is EUR 5.80
-0.05 (-0.85%)
Oct 31, 2025, 4:30 PM CET
ABO-Group Environment NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 531 |
| Oct 30, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 258 |
| Oct 29, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 789 |
| Oct 28, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | 2.61% | 3,309 |
| Oct 27, 2025 | 5.75 | 5.90 | 5.75 | 5.75 | 5.75 | - | 1,082 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 3 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 84 |
| Oct 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 26 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 16 |
| Oct 20, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 2.63% | 68 |
| Oct 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,933 |
| Oct 16, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | 545 |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 211 |
| Oct 14, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -2.54% | 1,589 |
| Oct 13, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 2,177 |
| Oct 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 129 |
| Oct 9, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 1,635 |
| Oct 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 381 |
| Oct 7, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 2,434 |
| Oct 6, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 968 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 623 |
| Oct 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 50 |
| Oct 1, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 60 |
| Sep 30, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 58 |
| Sep 29, 2025 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | 0.87% | 166 |
| Sep 26, 2025 | 5.75 | 5.95 | 5.75 | 5.75 | 5.75 | - | 816 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 20 |
| Sep 24, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 1,096 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 164 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 500 |
| Sep 19, 2025 | 5.95 | 5.95 | 5.80 | 5.95 | 5.95 | -4.03% | 5,753 |
| Sep 18, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | 1,771 |
| Sep 17, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 264 |
| Sep 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 800 |
| Sep 15, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | - | 1,250 |
| Sep 12, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 1,640 |
| Sep 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 226 |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 68 |
| Sep 9, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 400 |
| Sep 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 4 |
| Sep 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 200 |
| Sep 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 37 |
| Sep 3, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 111 |
| Sep 2, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 1,189 |
| Sep 1, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 1,220 |
| Aug 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 28, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 20 |
| Aug 27, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 194 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 100 |
| Aug 25, 2025 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | 3,127 |