ABO-Group Environment NV (EBR:ABO)
Belgium · Delayed Price · Currency is EUR 2.640
-0.120 (-4.35%)
Oct 30, 2026, 3:08 PM CET
ABO-Group Environment NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.66 | 2.66 | 2.60 | 2.64 | 2.64 | -4.35% | 4,643 |
| Oct 29, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | -0.72% | 768 |
| Oct 28, 2026 | 2.80 | 2.80 | 2.58 | 2.78 | 2.78 | 3.73% | 2,528 |
| Oct 27, 2026 | 2.70 | 2.70 | 2.60 | 2.68 | 2.68 | 3.88% | 4,596 |
| Oct 26, 2026 | 2.80 | 2.80 | 2.52 | 2.58 | 2.58 | -8.51% | 9,931 |
| Oct 23, 2026 | 2.68 | 2.82 | 2.68 | 2.82 | 2.82 | - | 934 |
| Oct 22, 2026 | 2.90 | 2.90 | 2.64 | 2.82 | 2.82 | -6.00% | 2,634 |
| Oct 21, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | - | 5,538 |
| Oct 20, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 1,517 |
| Oct 19, 2026 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | 1.32% | 805 |
| Oct 16, 2026 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | -0.65% | 3,065 |
| Oct 15, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 2.00% | 759 |
| Oct 14, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 3,455 |
| Oct 13, 2026 | 3.02 | 3.08 | 3.00 | 3.00 | 3.00 | -0.66% | 2,203 |
| Oct 12, 2026 | 3.02 | 3.08 | 3.00 | 3.02 | 3.02 | -2.58% | 3,419 |
| Oct 9, 2026 | 3.44 | 3.44 | 3.10 | 3.10 | 3.10 | -4.91% | 3,198 |
| Oct 8, 2026 | 3.44 | 3.44 | 3.26 | 3.26 | 3.26 | -5.23% | 2,175 |
| Oct 7, 2026 | 3.24 | 3.44 | 3.22 | 3.44 | 3.44 | 6.17% | 1,676 |
| Oct 6, 2026 | 3.36 | 3.36 | 3.22 | 3.24 | 3.24 | -0.61% | 1,471 |
| Oct 5, 2026 | 3.32 | 3.32 | 3.22 | 3.26 | 3.26 | -6.32% | 5,048 |
| Oct 2, 2026 | 3.50 | 3.52 | 3.44 | 3.48 | 3.48 | -3.33% | 1,514 |
| Oct 1, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -2.70% | 4,662 |
| Sep 30, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 1,370 |
| Sep 29, 2026 | 3.74 | 3.74 | 3.64 | 3.70 | 3.70 | 1.09% | 1,398 |
| Sep 28, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | -5.67% | 2,200 |
| Sep 25, 2026 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 1.04% | 907 |
| Sep 24, 2026 | 3.78 | 3.84 | 3.70 | 3.84 | 3.84 | -2.04% | 1,785 |
| Sep 23, 2026 | 3.76 | 3.98 | 3.64 | 3.92 | 3.92 | -2.00% | 9,895 |
| Sep 22, 2026 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -6.98% | 10,294 |
| Sep 21, 2026 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | 2.87% | 3,259 |
| 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 |