ABO-Group Environment NV (EBR:ABO)
Belgium · Delayed Price · Currency is EUR 4.180
+0.180 (4.50%)
Sep 18, 2026, 5:28 PM CET
ABO-Group Environment NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.98 | 4.20 | 3.98 | 4.18 | 4.18 | 4.50% | 6,973 |
| Sep 17, 2026 | 3.64 | 4.00 | 3.64 | 4.00 | 4.00 | 3.63% | 7,658 |
| Sep 16, 2026 | 3.64 | 3.86 | 3.64 | 3.86 | 3.86 | 2.12% | 1,121 |
| Sep 15, 2026 | 3.68 | 3.78 | 3.60 | 3.78 | 3.78 | 0.53% | 1,922 |
| Sep 14, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | -0.53% | 744 |
| Sep 11, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | -1.05% | 2,120 |
| Sep 10, 2026 | 3.76 | 3.82 | 3.72 | 3.82 | 3.82 | 1.60% | 600 |
| Sep 9, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -2.08% | 1,801 |
| Sep 8, 2026 | 3.92 | 3.92 | 3.76 | 3.84 | 3.84 | -1.03% | 801 |
| Sep 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 1 |
| Sep 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 25 |
| Sep 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 200 |
| Sep 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 198 |
| Sep 1, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | - | 11 |
| Aug 31, 2026 | 3.98 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 1,958 |
| Aug 28, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.52% | 1,675 |
| Aug 27, 2026 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | 1.03% | 96 |
| Aug 26, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 202 |
| Aug 25, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.50% | 544 |
| Aug 24, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 3.09% | 1,470 |
| Aug 21, 2026 | 3.84 | 3.90 | 3.80 | 3.88 | 3.88 | -0.51% | 326 |
| Aug 20, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 0.52% | 225 |
| Aug 19, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 0.52% | 283 |
| Aug 18, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 569 |
| Aug 17, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -3.06% | 640 |
| Aug 14, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 3.16% | 184 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.55% | 405 |
| Aug 12, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 1.05% | 646 |
| Aug 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 2,714 |
| Aug 10, 2026 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -0.52% | 775 |
| Aug 7, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 350 |
| Aug 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 406 |
| Aug 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | 41 |
| Aug 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | 150 |
| Jul 31, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | - | 4 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 418 |
| Jul 29, 2026 | 3.80 | 3.84 | 3.70 | 3.80 | 3.80 | 3.26% | 416 |
| Jul 28, 2026 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -3.16% | 1,015 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 419 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -4.10% | 62 |
| Jul 23, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 19 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 260 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.41% | 150 |
| Jul 20, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -4.64% | 116 |
| Jul 17, 2026 | 3.80 | 3.88 | 3.68 | 3.88 | 3.88 | -0.51% | 1,252 |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 10 |
| Jul 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 30 |
| Jul 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 25 |
| Jul 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | 215 |