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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 3.74% | 41 |
| Jan 8, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | 1,307 |
| Jan 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 140 |
| Jan 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 325 |
| Jan 5, 2026 | 5.50 | 5.65 | 5.40 | 5.60 | 5.60 | 4.67% | 3,780 |
| Jan 2, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 25 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 105 |
| Dec 30, 2025 | 5.25 | 5.45 | 5.20 | 5.35 | 5.35 | -0.93% | 1,643 |
| Dec 29, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | - | 4,003 |
| Dec 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 16 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 1,000 |
| Dec 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 97 |
| Dec 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 116 |
| Dec 17, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 204 |