ABO-Group Environment NV (EBR:ABO)
Belgium · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
Jan 23, 2026, 12:33 PM CET
ABO-Group Environment NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 0.88% | 371 |
| Apr 9, 2026 | 4.44 | 4.58 | 4.38 | 4.54 | 4.54 | 2.25% | 470 |
| Apr 8, 2026 | 4.32 | 4.50 | 4.32 | 4.44 | 4.44 | -0.45% | 1,622 |
| Apr 7, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 4.69% | 809 |
| Apr 2, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.39% | 333 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.46% | 117 |
| Mar 31, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 6 |
| Mar 30, 2026 | 4.40 | 4.40 | 4.26 | 4.34 | 4.34 | -1.36% | 1,899 |
| Mar 27, 2026 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | -2.22% | 980 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | - | 120 |
| Mar 25, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 281 |
| Mar 24, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 2.22% | 120 |
| Mar 23, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | -0.88% | 285 |
| 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 | - | - |