ABO-Group Environment NV (EBR:ABO)
Belgium flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255.805.805.805.805.80-0.85%531
Oct 30, 20255.955.955.855.855.85-2.50%258
Oct 29, 20255.956.005.956.006.001.69%789
Oct 28, 20255.905.955.855.905.902.61%3,309
Oct 27, 20255.755.905.755.755.75-1,082
Oct 24, 20255.905.905.755.755.75-2.54%3
Oct 23, 20255.905.905.905.905.90-84
Oct 22, 20255.905.905.905.905.901.72%26
Oct 21, 20255.955.955.805.805.80-0.85%16
Oct 20, 20255.905.905.855.855.852.63%68
Oct 17, 20255.705.705.705.705.70-1,933
Oct 16, 20255.755.755.705.705.70-2.56%545
Oct 15, 20255.855.855.855.855.851.74%211
Oct 14, 20255.805.805.705.755.75-2.54%1,589
Oct 13, 20255.705.905.705.905.903.51%2,177
Oct 10, 20255.705.705.705.705.70-129
Oct 9, 20255.755.805.705.705.70-0.87%1,635
Oct 8, 20255.755.755.755.755.75-381
Oct 7, 20255.805.805.755.755.75-0.86%2,434
Oct 6, 20255.855.905.805.805.80-0.85%968
Oct 3, 20255.905.905.805.855.850.86%623
Oct 2, 20255.805.805.805.805.80-1.69%50
Oct 1, 20255.805.905.805.905.90-60
Sep 30, 20255.805.905.805.905.901.72%58
Sep 29, 20255.755.905.755.805.800.87%166
Sep 26, 20255.755.955.755.755.75-816
Sep 25, 20255.755.755.755.755.75-20
Sep 24, 20255.805.905.755.755.75-2.54%1,096
Sep 23, 20255.955.955.905.905.90-164
Sep 22, 20255.905.905.905.905.90-0.84%500
Sep 19, 20255.955.955.805.955.95-4.03%5,753
Sep 18, 20255.956.205.956.206.204.20%1,771
Sep 17, 20256.006.055.955.955.95-1.65%264
Sep 16, 20256.056.056.056.056.050.83%800
Sep 15, 20255.906.055.906.006.00-1,250
Sep 12, 20256.056.056.006.006.00-0.83%1,640
Sep 11, 20256.056.056.056.056.05-0.82%226
Sep 10, 20256.106.106.106.106.10-68
Sep 9, 20256.206.206.106.106.10-1.61%400
Sep 8, 20256.206.206.206.206.20-4
Sep 5, 20256.206.206.206.206.200.81%200
Sep 4, 20256.156.156.156.156.15-1.60%37
Sep 3, 20256.156.256.156.256.251.63%111
Sep 2, 20256.256.256.156.156.15-1.60%1,189
Sep 1, 20256.306.306.206.256.250.81%1,220
Aug 29, 20256.206.206.206.206.20--
Aug 28, 20256.306.306.206.206.20-1.59%20
Aug 27, 20256.206.306.206.306.30-194
Aug 26, 20256.306.306.306.306.301.61%100
Aug 25, 20256.306.356.206.206.20-1.59%3,127