ABO-Group Environment NV (EBR:ABO)
Belgium · Delayed Price · Currency is EUR 4.540
+0.040 (0.89%)
At close: Mar 20, 2026
ABO-Group Environment NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 330 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 1,005 |
| Mar 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Mar 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | 15 |
| Mar 16, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -1.69% | 411 |
| Mar 13, 2026 | 4.58 | 4.72 | 4.52 | 4.72 | 4.72 | 3.51% | 3,685 |
| Mar 12, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 99 |
| Mar 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 88 |
| Mar 10, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | - | 101 |
| Mar 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 100 |
| Mar 6, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1.77% | 660 |
| Mar 5, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -3.42% | 1,071 |
| Mar 4, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 3.08% | 2,641 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | 176 |
| Mar 2, 2026 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | 0.44% | 420 |
| Feb 27, 2026 | 4.76 | 4.76 | 4.52 | 4.58 | 4.58 | -6.53% | 5,953 |
| Feb 26, 2026 | 4.90 | 5.00 | 4.50 | 4.90 | 4.90 | - | 6,178 |
| Feb 25, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.92% | 4,088 |
| Feb 24, 2026 | 5.30 | 5.35 | 5.05 | 5.10 | 5.10 | -6.42% | 4,390 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 470 |
| Jan 22, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 19 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 575 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 19, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 728 |
| Jan 16, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | 800 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 458 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 207 |
| Jan 13, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 455 |
| Jan 12, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | -0.90% | 40 |