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 |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 2.28% | 2,562 |
| Jun 10, 2026 | 4.46 | 4.46 | 4.36 | 4.38 | 4.38 | -2.67% | 635 |
| Jun 9, 2026 | 4.44 | 4.50 | 4.36 | 4.50 | 4.50 | 0.90% | 2,085 |
| Jun 8, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 2.29% | 73 |
| Jun 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 83 |
| Jun 4, 2026 | 4.46 | 4.46 | 4.34 | 4.36 | 4.36 | 0.46% | 38 |
| Jun 3, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -3.13% | 354 |
| Jun 2, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.36% | 492 |
| Jun 1, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.90% | 66 |
| May 29, 2026 | 4.40 | 4.50 | 4.40 | 4.46 | 4.46 | 0.45% | 614 |
| May 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | 100 |
| May 27, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 991 |
| May 26, 2026 | 4.54 | 4.54 | 4.36 | 4.38 | 4.38 | - | 1,052 |
| May 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| May 22, 2026 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 1,820 |
| May 21, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 250 |
| May 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 256 |
| May 19, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | -1.79% | 466 |
| May 18, 2026 | 4.46 | 4.48 | 4.40 | 4.48 | 4.48 | 0.45% | 187 |
| May 15, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 145 |
| May 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5 |
| May 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 430 |
| May 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 40 |
| May 11, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | -2.22% | 290 |
| May 8, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | - | 779 |
| May 7, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | - | 35 |
| May 6, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 1.35% | 371 |
| May 5, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | - | 789 |
| May 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | 4 |
| Apr 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | 52 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 50 |
| Apr 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 89 |
| Apr 24, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | - | 17 |
| Apr 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 51 |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 67 |
| Apr 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 258 |
| Apr 20, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -3.56% | 1,253 |
| Apr 17, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 661 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 498 |
| Apr 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 4 |
| Apr 14, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 2.68% | 563 |
| Apr 13, 2026 | 4.68 | 4.68 | 4.48 | 4.48 | 4.48 | -2.18% | 473 |
| 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 |