ABO-Group Environment NV (EBR:ABO)
Belgium · Delayed Price · Currency is EUR 5.95
-0.10 (-1.65%)
Sep 17, 2025, 5:35 PM CET
ABO-Group Environment NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 1,164 |
| Aug 21, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 4 |
| Aug 20, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 161 |
| Aug 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 115 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - | 556 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,388 |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 276 |
| Aug 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 66 |
| Aug 12, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 206 |
| Aug 11, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 101 |
| Aug 8, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 151 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 537 |
| Aug 6, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 913 |
| Aug 5, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 1,047 |
| Aug 4, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 3,063 |
| Aug 1, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 927 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 13 |
| Jul 29, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 1,247 |
| Jul 28, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 1,030 |
| Jul 25, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 425 |
| Jul 24, 2025 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | - | 1,111 |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | 100 |
| Jul 22, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 0.79% | 2,659 |
| Jul 21, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 299 |
| Jul 18, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 261 |
| Jul 17, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 2,700 |
| Jul 16, 2025 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 2,548 |
| Jul 15, 2025 | 6.25 | 6.35 | 6.05 | 6.35 | 6.35 | 4.96% | 4,543 |
| Jul 14, 2025 | 6.20 | 6.25 | 6.05 | 6.05 | 6.05 | - | 353 |
| Jul 11, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 48 |
| Jul 10, 2025 | 6.10 | 6.30 | 6.05 | 6.05 | 6.05 | -1.63% | 3,149 |
| Jul 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2 |