ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany · Delayed Price · Currency is EUR 12.40
+0.15 (1.22%)
At close: Dec 12, 2025
ETR:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 12.35 | 12.50 | 12.30 | 12.40 | 12.40 | 1.22% | 3,151 |
| Dec 11, 2025 | 12.30 | 12.40 | 12.05 | 12.25 | 12.25 | -0.81% | 9,065 |
| Dec 10, 2025 | 12.50 | 12.60 | 12.30 | 12.35 | 12.35 | -1.98% | 3,596 |
| Dec 9, 2025 | 12.80 | 12.85 | 12.30 | 12.60 | 12.60 | 0.80% | 4,254 |
| Dec 8, 2025 | 12.95 | 13.00 | 12.50 | 12.50 | 12.50 | -3.47% | 5,360 |
| Dec 5, 2025 | 13.05 | 13.35 | 12.65 | 12.95 | 12.95 | -0.38% | 15,952 |
| Dec 4, 2025 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 6.56% | 17,619 |
| Dec 3, 2025 | 13.20 | 13.20 | 12.10 | 12.20 | 12.20 | -5.06% | 19,062 |
| Dec 2, 2025 | 14.00 | 14.10 | 12.85 | 12.85 | 12.85 | -6.88% | 23,552 |
| Dec 1, 2025 | 13.95 | 14.40 | 13.70 | 13.80 | 13.80 | -2.13% | 17,830 |
| Nov 28, 2025 | 14.20 | 16.75 | 13.35 | 14.10 | 14.10 | 11.46% | 64,884 |
| Nov 27, 2025 | 10.60 | 12.90 | 10.60 | 12.65 | 12.65 | 22.22% | 24,969 |
| Nov 26, 2025 | 11.80 | 12.00 | 10.10 | 10.35 | 10.35 | -4.17% | 41,460 |
| Nov 25, 2025 | 11.50 | 11.60 | 10.50 | 10.80 | 10.80 | -12.55% | 56,383 |
| Nov 24, 2025 | 13.65 | 13.90 | 11.95 | 12.35 | 12.35 | -12.41% | 41,669 |
| Nov 21, 2025 | 15.25 | 15.35 | 11.80 | 14.10 | 14.10 | -14.29% | 148,181 |
| Nov 20, 2025 | 17.60 | 20.60 | 15.55 | 16.45 | 16.45 | 9.67% | 163,809 |
| Nov 19, 2025 | 34.60 | 34.70 | 15.00 | 15.00 | 15.00 | -57.02% | 69,902 |
| Nov 18, 2025 | 35.40 | 35.70 | 34.90 | 34.90 | 34.90 | -1.13% | 3,553 |
| Nov 17, 2025 | 34.90 | 35.40 | 34.80 | 35.30 | 35.30 | 3.22% | 2,094 |
| Nov 14, 2025 | 34.10 | 34.60 | 33.80 | 34.20 | 34.20 | -1.44% | 1,696 |
| Nov 13, 2025 | 34.90 | 35.20 | 34.50 | 34.70 | 34.70 | -1.42% | 1,445 |
| Nov 12, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | 2.33% | 4,088 |
| Nov 11, 2025 | 34.50 | 34.60 | 34.10 | 34.40 | 34.40 | 0.29% | 299 |
| Nov 10, 2025 | 34.40 | 34.70 | 34.00 | 34.30 | 34.30 | -0.29% | 565 |
| Nov 7, 2025 | 35.10 | 35.10 | 34.40 | 34.40 | 34.40 | -2.82% | 933 |
| Nov 6, 2025 | 35.00 | 35.40 | 34.80 | 35.40 | 35.40 | 1.14% | 9,512 |
| Nov 5, 2025 | 34.90 | 35.20 | 34.80 | 35.00 | 35.00 | - | 4,962 |
| Nov 4, 2025 | 35.10 | 35.20 | 34.50 | 35.00 | 35.00 | - | 2,408 |
| Nov 3, 2025 | 35.00 | 35.30 | 34.70 | 35.00 | 35.00 | 0.29% | 2,954 |
| Oct 31, 2025 | 34.10 | 35.20 | 34.00 | 34.90 | 34.90 | 2.05% | 5,544 |
| Oct 30, 2025 | 34.20 | 34.60 | 33.40 | 34.20 | 34.20 | -0.58% | 3,514 |
| Oct 29, 2025 | 34.40 | 34.70 | 34.20 | 34.40 | 34.40 | -0.58% | 271 |
| Oct 28, 2025 | 34.90 | 35.00 | 34.50 | 34.60 | 34.60 | -0.29% | 1,618 |
| Oct 27, 2025 | 34.80 | 34.90 | 34.50 | 34.70 | 34.70 | 0.29% | 313 |
| Oct 24, 2025 | 35.20 | 35.30 | 34.60 | 34.60 | 34.60 | -0.57% | 2,523 |
| Oct 23, 2025 | 35.10 | 35.70 | 34.80 | 34.80 | 34.80 | -1.42% | 10,985 |
| Oct 22, 2025 | 35.10 | 35.30 | 34.70 | 35.30 | 35.30 | 0.28% | 484 |
| Oct 21, 2025 | 35.60 | 35.80 | 34.80 | 35.20 | 35.20 | 0.57% | 2,248 |
| Oct 20, 2025 | 34.90 | 36.30 | 34.00 | 35.00 | 35.00 | - | 7,062 |
| Oct 17, 2025 | 35.80 | 36.00 | 35.00 | 35.00 | 35.00 | -1.41% | 1,759 |
| Oct 16, 2025 | 34.80 | 35.50 | 34.10 | 35.50 | 35.50 | 0.57% | 7,863 |
| Oct 15, 2025 | 35.00 | 36.00 | 34.60 | 35.30 | 35.30 | 1.15% | 4,337 |
| Oct 14, 2025 | 35.20 | 35.50 | 34.40 | 34.90 | 34.90 | -1.13% | 4,642 |
| Oct 13, 2025 | 35.60 | 35.60 | 35.30 | 35.30 | 35.30 | -1.12% | 322 |
| Oct 10, 2025 | 36.70 | 36.70 | 35.40 | 35.70 | 35.70 | -3.51% | 6,419 |
| Oct 9, 2025 | 36.00 | 37.20 | 35.50 | 37.00 | 37.00 | 2.78% | 5,216 |
| Oct 8, 2025 | 35.90 | 36.40 | 35.80 | 36.00 | 36.00 | - | 2,082 |
| Oct 7, 2025 | 36.00 | 36.00 | 35.70 | 36.00 | 36.00 | 0.28% | 1,315 |
| Oct 6, 2025 | 36.00 | 36.20 | 35.50 | 35.90 | 35.90 | -0.28% | 2,878 |