ABO-Group Environment NV (EBR:ABO)
Belgium · Delayed Price · Currency is EUR 3.820
-0.020 (-0.52%)
Aug 11, 2026, 11:06 AM CET
ABO-Group Environment NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -2.56% | 220 |
| Jul 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | 350 |
| Jul 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 25 |
| Jul 7, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 410 |
| Jul 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 8 |
| Jul 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 589 |
| Jul 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 1,500 |
| Jul 1, 2026 | 3.76 | 3.88 | 3.76 | 3.80 | 3.80 | -1.04% | 311 |
| Jun 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | 283 |
| Jun 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | 562 |
| Jun 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | 4 |
| Jun 25, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | -2.01% | 1,650 |
| Jun 24, 2026 | 4.00 | 4.00 | 3.76 | 3.98 | 3.98 | -0.50% | 3,781 |
| Jun 23, 2026 | 4.24 | 4.24 | 3.98 | 4.00 | 4.00 | -5.66% | 6,377 |
| Jun 22, 2026 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | -1.40% | 505 |
| Jun 19, 2026 | 4.34 | 4.44 | 4.30 | 4.30 | 4.30 | -0.92% | 687 |
| Jun 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | 79 |
| Jun 17, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | -2.67% | 740 |
| Jun 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | 40 |
| Jun 15, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | -2.67% | 252 |
| Jun 12, 2026 | 4.48 | 4.50 | 4.38 | 4.50 | 4.50 | 0.45% | 1,411 |
| 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 |