ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany · Delayed Price · Currency is EUR 36.00
+0.40 (1.12%)
Sep 18, 2025, 1:59 PM CET
ETR:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.30 | 36.30 | 34.60 | 35.60 | 35.60 | -1.39% | 5,551 |
| Sep 16, 2025 | 36.30 | 36.40 | 35.40 | 36.10 | 36.10 | - | 1,241 |
| Sep 15, 2025 | 35.80 | 36.40 | 35.80 | 36.10 | 36.10 | 1.98% | 3,769 |
| Sep 12, 2025 | 35.20 | 35.70 | 34.80 | 35.40 | 35.40 | -1.12% | 12,772 |
| Sep 11, 2025 | 35.60 | 35.80 | 35.00 | 35.80 | 35.80 | 0.85% | 1,055 |
| Sep 10, 2025 | 35.60 | 35.90 | 35.00 | 35.50 | 35.50 | -0.56% | 2,773 |
| Sep 9, 2025 | 35.30 | 35.90 | 35.20 | 35.70 | 35.70 | - | 1,326 |
| Sep 8, 2025 | 35.10 | 36.00 | 35.10 | 35.70 | 35.70 | 0.85% | 3,280 |
| Sep 5, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -1.67% | 621 |
| Sep 4, 2025 | 36.30 | 36.30 | 35.80 | 36.00 | 36.00 | 0.84% | 1,692 |
| Sep 3, 2025 | 35.80 | 36.20 | 35.20 | 35.70 | 35.70 | -0.28% | 5,237 |
| Sep 2, 2025 | 36.30 | 36.70 | 35.80 | 35.80 | 35.80 | -1.92% | 12,681 |
| Sep 1, 2025 | 36.50 | 36.90 | 36.50 | 36.50 | 36.50 | -0.54% | 2,139 |
| Aug 29, 2025 | 37.00 | 37.00 | 36.30 | 36.70 | 36.70 | - | 1,071 |
| Aug 28, 2025 | 37.00 | 37.10 | 36.40 | 36.70 | 36.70 | - | 6,296 |
| Aug 27, 2025 | 36.60 | 37.00 | 36.10 | 36.70 | 36.70 | -0.81% | 5,119 |
| Aug 26, 2025 | 36.80 | 37.10 | 36.50 | 37.00 | 37.00 | 0.27% | 1,701 |
| Aug 25, 2025 | 36.30 | 37.10 | 36.30 | 36.90 | 36.90 | 0.82% | 2,593 |
| Aug 22, 2025 | 36.80 | 37.90 | 36.60 | 36.60 | 36.60 | -1.88% | 12,853 |
| Aug 21, 2025 | 37.50 | 37.90 | 36.60 | 37.30 | 37.30 | -0.53% | 3,497 |
| Aug 20, 2025 | 37.30 | 37.70 | 37.10 | 37.50 | 37.50 | -1.06% | 932 |
| Aug 19, 2025 | 38.50 | 38.60 | 37.70 | 37.90 | 37.90 | -1.04% | 1,767 |
| Aug 18, 2025 | 38.20 | 38.50 | 37.60 | 38.30 | 38.30 | 0.26% | 1,117 |
| Aug 15, 2025 | 39.20 | 39.30 | 38.20 | 38.20 | 38.20 | -2.05% | 1,223 |
| Aug 14, 2025 | 39.00 | 40.20 | 38.80 | 39.00 | 39.00 | -1.02% | 4,219 |
| Aug 13, 2025 | 40.00 | 40.00 | 39.00 | 39.40 | 39.40 | -1.25% | 2,041 |
| Aug 12, 2025 | 39.40 | 40.60 | 39.40 | 39.90 | 39.90 | 1.53% | 821 |
| Aug 11, 2025 | 38.70 | 39.90 | 38.70 | 39.30 | 39.30 | - | 2,942 |
| Aug 8, 2025 | 37.90 | 39.30 | 37.90 | 39.30 | 39.30 | 3.42% | 2,245 |
| Aug 7, 2025 | 38.70 | 38.70 | 37.70 | 38.00 | 38.00 | -1.30% | 2,829 |
| Aug 6, 2025 | 38.60 | 39.20 | 38.50 | 38.50 | 38.50 | -1.03% | 1,951 |
| Aug 5, 2025 | 39.40 | 39.60 | 38.60 | 38.90 | 38.90 | -0.51% | 3,159 |
| Aug 4, 2025 | 38.00 | 39.10 | 37.90 | 39.10 | 39.10 | 2.36% | 6,122 |
| Aug 1, 2025 | 39.50 | 39.50 | 37.80 | 38.20 | 38.20 | -3.29% | 2,514 |
| Jul 31, 2025 | 40.70 | 40.70 | 39.50 | 39.50 | 39.50 | -1.25% | 1,113 |
| Jul 30, 2025 | 40.40 | 40.80 | 40.00 | 40.00 | 40.00 | - | 1,373 |
| Jul 29, 2025 | 41.50 | 41.90 | 40.00 | 40.00 | 40.00 | -3.61% | 5,087 |
| Jul 28, 2025 | 43.70 | 44.20 | 41.50 | 41.50 | 41.50 | -3.71% | 3,422 |
| Jul 25, 2025 | 41.90 | 43.10 | 41.50 | 43.10 | 43.10 | 2.62% | 1,843 |
| Jul 24, 2025 | 42.30 | 43.00 | 41.40 | 42.00 | 42.00 | 0.72% | 3,405 |
| Jul 23, 2025 | 41.70 | 43.00 | 41.20 | 41.70 | 41.70 | 1.21% | 4,865 |
| Jul 22, 2025 | 43.60 | 43.60 | 41.10 | 41.20 | 41.20 | -5.07% | 6,519 |
| Jul 21, 2025 | 43.30 | 44.00 | 43.30 | 43.40 | 43.40 | 0.46% | 1,649 |
| Jul 18, 2025 | 43.40 | 43.50 | 43.20 | 43.20 | 43.20 | -0.46% | 813 |
| Jul 17, 2025 | 43.70 | 43.90 | 43.20 | 43.40 | 43.40 | -0.91% | 3,478 |
| Jul 16, 2025 | 44.30 | 45.10 | 43.70 | 43.80 | 43.80 | -2.67% | 3,837 |
| Jul 15, 2025 | 45.30 | 46.10 | 44.90 | 45.00 | 45.00 | -0.44% | 6,101 |
| Jul 14, 2025 | 44.00 | 46.00 | 44.00 | 45.20 | 45.20 | 0.67% | 9,185 |
| Jul 11, 2025 | 44.00 | 45.00 | 43.20 | 44.90 | 44.90 | 1.35% | 5,302 |
| Jul 10, 2025 | 44.80 | 46.70 | 44.30 | 44.30 | 44.30 | 0.23% | 8,770 |