ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany · Delayed Price · Currency is EUR 3.520
-0.160 (-4.35%)
Jul 3, 2026, 5:38 PM CET
ETR:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.84 | 4.14 | 3.81 | 3.81 | - | 3.40% | 2,471 |
| Jul 2, 2026 | 3.50 | 3.74 | 3.48 | 3.68 | 3.68 | 6.51% | 8,445 |
| Jul 1, 2026 | 3.80 | 3.80 | 3.45 | 3.46 | 3.46 | -8.36% | 13,196 |
| Jun 30, 2026 | 4.02 | 4.14 | 3.77 | 3.77 | 3.77 | -4.80% | 21,224 |
| Jun 29, 2026 | 3.62 | 4.02 | 3.62 | 3.96 | 3.96 | 9.54% | 6,955 |
| Jun 26, 2026 | 3.50 | 3.90 | 3.50 | 3.62 | 3.62 | -1.63% | 7,784 |
| Jun 25, 2026 | 3.44 | 3.70 | 3.41 | 3.68 | 3.68 | 6.52% | 9,445 |
| Jun 24, 2026 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -3.63% | 7,298 |
| Jun 23, 2026 | 3.68 | 3.68 | 3.45 | 3.58 | 3.58 | 0.28% | 109 |
| Jun 22, 2026 | 3.65 | 3.70 | 3.50 | 3.57 | 3.57 | 2.00% | 8,776 |
| Jun 19, 2026 | 3.96 | 3.96 | 3.50 | 3.50 | 3.50 | -10.49% | 4,183 |
| Jun 18, 2026 | 3.74 | 4.02 | 3.62 | 3.91 | 3.91 | 1.16% | 8,382 |
| Jun 17, 2026 | 3.96 | 4.02 | 3.75 | 3.87 | 3.87 | 0.65% | 3,579 |
| Jun 16, 2026 | 4.00 | 4.14 | 3.35 | 3.84 | 3.84 | -7.91% | 12,204 |
| Jun 15, 2026 | 4.76 | 4.76 | 4.10 | 4.17 | 4.17 | -9.64% | 14,467 |
| Jun 12, 2026 | 4.76 | 4.80 | 4.56 | 4.62 | 4.62 | - | 3,819 |
| Jun 11, 2026 | 4.50 | 4.80 | 4.41 | 4.62 | 4.62 | -3.85% | 4,824 |
| Jun 10, 2026 | 5.62 | 5.79 | 4.80 | 4.80 | 4.80 | -16.23% | 7,903 |
| Jun 9, 2026 | 5.80 | 5.80 | 5.60 | 5.73 | 5.73 | -1.38% | 406 |
| Jun 8, 2026 | 5.95 | 5.95 | 5.70 | 5.81 | 5.81 | 1.40% | 1,165 |
| Jun 5, 2026 | 5.88 | 5.97 | 5.73 | 5.73 | 5.73 | -2.55% | 2,183 |
| Jun 4, 2026 | 5.65 | 5.95 | 5.47 | 5.88 | 5.88 | -0.34% | 2,736 |
| Jun 3, 2026 | 5.78 | 5.93 | 5.71 | 5.90 | 5.90 | -0.34% | 1,010 |
| Jun 2, 2026 | 5.96 | 5.96 | 5.78 | 5.92 | 5.92 | 1.37% | 83 |
| Jun 1, 2026 | 5.94 | 6.04 | 5.73 | 5.84 | 5.84 | 0.34% | 2,663 |
| May 29, 2026 | 5.81 | 5.99 | 5.80 | 5.82 | 5.82 | -1.19% | 1,233 |
| May 28, 2026 | 5.99 | 5.99 | 5.89 | 5.89 | 5.89 | -0.67% | 7 |
| May 27, 2026 | 5.99 | 5.99 | 5.81 | 5.93 | 5.93 | -0.84% | 388 |
| May 26, 2026 | 5.90 | 6.00 | 5.81 | 5.98 | 5.98 | 0.50% | 3,254 |
| May 25, 2026 | 6.00 | 6.00 | 5.81 | 5.95 | 5.95 | 0.85% | 170 |
| May 22, 2026 | 6.04 | 6.10 | 5.88 | 5.90 | 5.90 | -1.50% | 3,273 |
| May 21, 2026 | 5.89 | 6.10 | 5.89 | 5.99 | 5.99 | - | 1,560 |
| May 20, 2026 | 5.75 | 6.04 | 5.75 | 5.99 | 5.99 | 2.39% | 3,064 |
| May 19, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | -1.18% | 4,053 |
| May 18, 2026 | 5.90 | 6.14 | 5.81 | 5.92 | 5.92 | 0.51% | 4,916 |
| May 15, 2026 | 6.14 | 6.15 | 5.70 | 5.89 | 5.89 | -0.34% | 4,968 |
| May 14, 2026 | 6.19 | 6.19 | 5.91 | 5.91 | 5.91 | -4.52% | 3,599 |
| May 13, 2026 | 6.19 | 6.20 | 6.04 | 6.19 | 6.19 | 2.15% | 2,641 |
| May 12, 2026 | 6.18 | 6.43 | 6.00 | 6.06 | 6.06 | -2.42% | 8,707 |
| May 11, 2026 | 6.08 | 6.21 | 6.01 | 6.21 | 6.21 | 2.14% | 920 |
| May 8, 2026 | 5.81 | 6.08 | 5.78 | 6.08 | 6.08 | 1.00% | 11,753 |
| May 7, 2026 | 6.03 | 6.03 | 5.80 | 6.02 | 6.02 | 0.33% | 607 |
| May 6, 2026 | 6.03 | 6.04 | 5.83 | 6.00 | 6.00 | 1.35% | 1,113 |
| May 5, 2026 | 5.85 | 6.08 | 5.85 | 5.92 | 5.92 | -2.47% | 9,510 |
| May 4, 2026 | 5.99 | 6.07 | 5.75 | 6.07 | 6.07 | 1.85% | 6,400 |
| Apr 30, 2026 | 5.85 | 5.96 | 5.82 | 5.96 | 5.96 | 1.19% | 2,020 |
| Apr 29, 2026 | 5.97 | 5.97 | 5.80 | 5.89 | 5.89 | -1.34% | 4,148 |
| Apr 28, 2026 | 6.00 | 6.04 | 5.90 | 5.97 | 5.97 | -0.50% | 1,302 |
| Apr 27, 2026 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 4.90% | 4,890 |
| Apr 24, 2026 | 5.76 | 5.99 | 5.70 | 5.72 | 5.72 | -1.04% | 3,255 |