ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany · Delayed Price · Currency is EUR 36.60
-0.70 (-1.88%)
Aug 22, 2025, 5:36 PM CET
ETR:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 42.30 | 44.20 | 41.90 | 44.20 | 44.20 | 4.99% | 4,227 |
| Jul 8, 2025 | 40.00 | 42.10 | 40.00 | 42.10 | 42.10 | 5.25% | 9,422 |
| Jul 7, 2025 | 39.10 | 40.50 | 39.00 | 40.00 | 40.00 | 3.36% | 8,244 |
| Jul 4, 2025 | 39.00 | 40.90 | 38.70 | 38.70 | 38.70 | -1.78% | 7,601 |
| Jul 3, 2025 | 38.80 | 39.50 | 38.80 | 39.40 | 39.40 | 2.60% | 3,154 |
| Jul 2, 2025 | 38.90 | 39.30 | 38.30 | 38.40 | 38.40 | 1.59% | 3,865 |
| Jul 1, 2025 | 38.60 | 38.60 | 37.40 | 37.80 | 37.80 | -2.07% | 2,926 |
| Jun 30, 2025 | 38.00 | 38.60 | 37.20 | 38.60 | 38.60 | 2.12% | 4,666 |
| Jun 27, 2025 | 36.50 | 37.90 | 36.30 | 37.80 | 37.80 | 4.13% | 6,103 |
| Jun 26, 2025 | 36.80 | 36.80 | 36.00 | 36.30 | 36.30 | 0.83% | 1,718 |
| Jun 25, 2025 | 36.40 | 37.50 | 36.00 | 36.00 | 36.00 | -1.37% | 4,901 |
| Jun 24, 2025 | 36.70 | 37.80 | 36.40 | 36.50 | 36.50 | 0.83% | 3,709 |
| Jun 23, 2025 | 36.30 | 36.70 | 36.00 | 36.20 | 36.20 | -1.36% | 5,033 |
| Jun 20, 2025 | 36.60 | 37.40 | 36.10 | 36.70 | 36.70 | -1.34% | 4,874 |
| Jun 19, 2025 | 36.80 | 37.20 | 36.40 | 37.20 | 37.20 | 2.48% | 4,935 |
| Jun 18, 2025 | 37.20 | 37.20 | 36.30 | 36.30 | 36.30 | -2.42% | 642 |
| Jun 17, 2025 | 35.50 | 37.70 | 35.50 | 37.20 | 37.20 | 4.20% | 3,370 |
| Jun 16, 2025 | 35.90 | 35.90 | 35.20 | 35.70 | 35.70 | 1.71% | 5,803 |