ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany · Delayed Price · Currency is EUR 34.90
+0.70 (2.05%)
Oct 31, 2025, 5:36 PM CET
ETR:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 36.00 | 36.10 | 35.30 | 36.00 | 36.00 | 0.56% | 6,300 |
| Oct 2, 2025 | 35.90 | 36.30 | 35.70 | 35.80 | 35.80 | -1.38% | 2,110 |
| Oct 1, 2025 | 35.60 | 36.30 | 35.50 | 36.30 | 36.30 | 2.83% | 5,053 |
| Sep 30, 2025 | 35.70 | 36.30 | 35.10 | 35.30 | 35.30 | -1.12% | 11,179 |
| Sep 29, 2025 | 36.30 | 36.50 | 35.60 | 35.70 | 35.70 | -0.83% | 17,299 |
| Sep 26, 2025 | 35.80 | 36.10 | 34.50 | 36.00 | 36.00 | 0.56% | 20,746 |
| Sep 25, 2025 | 34.40 | 36.60 | 34.40 | 35.80 | 35.80 | 2.29% | 6,871 |
| Sep 24, 2025 | 35.20 | 35.70 | 35.00 | 35.00 | 35.00 | -0.85% | 1,873 |
| Sep 23, 2025 | 34.80 | 35.50 | 34.80 | 35.30 | 35.30 | 1.15% | 1,780 |
| Sep 22, 2025 | 35.50 | 35.80 | 34.80 | 34.90 | 34.90 | -2.24% | 1,685 |
| Sep 19, 2025 | 36.00 | 36.00 | 35.30 | 35.70 | 35.70 | -0.83% | 3,105 |
| Sep 18, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 1.12% | 5,109 |
| 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 |