ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany · Delayed Price · Currency is EUR 3.200
+0.045 (1.43%)
Nov 4, 2026, 5:35 PM CET
ETR:AB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.15 | 3.37 | 3.15 | 3.20 | 3.20 | 1.43% | 15,022 |
| Nov 3, 2026 | 3.01 | 3.19 | 2.92 | 3.16 | 3.16 | -1.25% | 400 |
| Nov 2, 2026 | 2.80 | 3.22 | 2.80 | 3.20 | 3.20 | 14.52% | 11,893 |
| Oct 30, 2026 | 2.71 | 3.29 | 2.71 | 2.79 | 2.79 | -10.86% | 3,213 |
| Oct 29, 2026 | 3.10 | 3.20 | 2.61 | 3.13 | 3.13 | 9.63% | 4,033 |
| Oct 28, 2026 | 2.62 | 3.00 | 2.62 | 2.86 | 2.86 | 1.96% | 2,485 |
| Oct 27, 2026 | 2.70 | 2.81 | 2.50 | 2.80 | 2.80 | 11.11% | 5,324 |
| Oct 26, 2026 | 2.94 | 3.05 | 2.51 | 2.52 | 2.52 | -29.90% | 12,946 |
| Oct 23, 2026 | 3.05 | 3.80 | 2.70 | 3.60 | 3.60 | 8.28% | 3,491 |
| Oct 22, 2026 | 3.75 | 3.85 | 3.30 | 3.32 | 3.32 | -8.41% | 5,799 |
| Oct 21, 2026 | 3.96 | 4.19 | 3.50 | 3.63 | 3.63 | -8.34% | 2,175 |
| Oct 20, 2026 | 4.40 | 4.40 | 3.70 | 3.96 | 3.96 | -4.12% | 2,992 |
| Oct 19, 2026 | 4.31 | 5.00 | 3.21 | 4.13 | 4.13 | -8.64% | 8,904 |
| Oct 16, 2026 | 4.80 | 4.80 | 4.31 | 4.52 | 4.52 | 15.62% | 4,592 |
| Oct 15, 2026 | 4.78 | 4.90 | 3.91 | 3.91 | 3.91 | -2.50% | 12,164 |
| Oct 14, 2026 | 5.60 | 5.80 | 3.80 | 4.01 | 4.01 | -32.69% | 19,856 |
| Oct 13, 2026 | 4.90 | 6.70 | 4.90 | 5.95 | 5.95 | 85.94% | 69,184 |
| Oct 12, 2026 | 2.71 | 3.32 | 2.61 | 3.20 | 3.20 | 23.08% | 11,757 |
| Oct 9, 2026 | 2.20 | 2.70 | 2.00 | 2.60 | 2.60 | 13.79% | 13,263 |
| Oct 8, 2026 | 2.00 | 2.50 | 2.00 | 2.29 | 2.29 | 10.65% | 12,332 |
| Oct 7, 2026 | 1.99 | 2.12 | 1.85 | 2.07 | 2.07 | 34.09% | 27,220 |
| Oct 6, 2026 | 1.98 | 1.98 | 1.50 | 1.54 | 1.54 | -24.88% | 4,584 |
| Oct 5, 2026 | 2.40 | 2.55 | 1.81 | 2.05 | 2.05 | -18.00% | 27,371 |
| Oct 2, 2026 | 2.90 | 2.90 | 2.32 | 2.50 | 2.50 | -11.35% | 8,721 |
| Oct 1, 2026 | 2.90 | 2.90 | 2.74 | 2.82 | 2.82 | 2.92% | 2,747 |
| Sep 30, 2026 | 3.07 | 3.07 | 2.74 | 2.74 | 2.74 | -9.42% | 13,511 |
| Sep 29, 2026 | 3.15 | 3.18 | 3.00 | 3.03 | 3.03 | -6.20% | 8,452 |
| Sep 28, 2026 | 3.15 | 3.29 | 3.15 | 3.23 | 3.23 | 1.57% | 430 |
| Sep 25, 2026 | 3.23 | 3.30 | 3.16 | 3.18 | 3.18 | -1.70% | 973 |
| Sep 24, 2026 | 3.28 | 3.30 | 3.18 | 3.23 | 3.23 | 0.94% | 841 |
| Sep 23, 2026 | 3.19 | 3.28 | 3.19 | 3.20 | 3.20 | 3.23% | 2,030 |
| Sep 22, 2026 | 3.18 | 3.28 | 3.06 | 3.10 | 3.10 | -5.34% | 10,965 |
| Sep 21, 2026 | 3.29 | 3.42 | 3.20 | 3.28 | 3.28 | -1.50% | 9,131 |
| Sep 18, 2026 | 3.31 | 3.40 | 3.21 | 3.33 | 3.33 | 0.45% | 38 |
| Sep 17, 2026 | 3.43 | 3.50 | 3.26 | 3.31 | 3.31 | -2.07% | 2,824 |
| Sep 16, 2026 | 3.26 | 3.50 | 3.26 | 3.38 | 3.38 | 0.75% | 6,253 |
| Sep 15, 2026 | 3.44 | 3.50 | 3.27 | 3.36 | 3.36 | 1.05% | 144 |
| Sep 14, 2026 | 3.20 | 3.44 | 3.20 | 3.32 | 3.32 | - | 47 |
| Sep 11, 2026 | 3.32 | 3.55 | 3.22 | 3.32 | 3.32 | - | 83 |
| Sep 10, 2026 | 3.32 | 3.44 | 3.32 | 3.32 | 3.32 | - | 320 |
| Sep 9, 2026 | 3.24 | 3.44 | 3.21 | 3.32 | 3.32 | -1.19% | 86 |
| Sep 8, 2026 | 3.42 | 3.42 | 3.21 | 3.36 | 3.36 | 2.44% | 2,398 |
| Sep 7, 2026 | 3.36 | 3.41 | 3.22 | 3.28 | 3.28 | -0.76% | 793 |
| Sep 4, 2026 | 3.25 | 3.36 | 3.24 | 3.31 | 3.31 | -3.08% | 3,776 |
| Sep 3, 2026 | 3.48 | 3.48 | 3.35 | 3.41 | 3.41 | 1.04% | 839 |
| Sep 2, 2026 | 3.35 | 3.56 | 3.30 | 3.38 | 3.38 | 0.75% | 2,126 |
| Sep 1, 2026 | 3.61 | 3.61 | 3.35 | 3.35 | 3.35 | -6.94% | 8,605 |
| Aug 31, 2026 | 3.42 | 3.70 | 3.42 | 3.60 | 3.60 | 2.56% | 3,473 |
| Aug 28, 2026 | 3.40 | 3.63 | 3.36 | 3.51 | 3.51 | 3.24% | 10,405 |
| Aug 27, 2026 | 3.15 | 3.44 | 3.15 | 3.40 | 3.40 | 5.59% | 1,770 |