ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany · Delayed Price · Currency is EUR 5.97
-0.03 (-0.50%)
Apr 28, 2026, 11:02 PM CET
ETR:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 5.97 | 6.00 | 5.78 | 5.78 | 5.78 | -2.86% | 1,567 |
| Apr 22, 2026 | 5.97 | 5.98 | 5.71 | 5.95 | 5.95 | 1.19% | 7,419 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.79 | 5.88 | 5.88 | -1.67% | 1,045 |
| Apr 20, 2026 | 5.60 | 6.00 | 5.60 | 5.98 | 5.98 | 3.46% | 1,395 |
| Apr 17, 2026 | 5.76 | 5.97 | 5.75 | 5.78 | 5.78 | 0.35% | 6,115 |
| Apr 16, 2026 | 5.77 | 5.93 | 5.70 | 5.76 | 5.76 | 1.05% | 2,592 |
| Apr 15, 2026 | 5.83 | 6.02 | 5.70 | 5.70 | 5.70 | -0.87% | 2,493 |
| Apr 14, 2026 | 5.88 | 5.88 | 5.64 | 5.75 | 5.75 | -0.69% | 8,322 |
| Apr 13, 2026 | 5.93 | 5.93 | 5.69 | 5.79 | 5.79 | - | 11,473 |
| Apr 10, 2026 | 5.91 | 5.91 | 5.71 | 5.79 | 5.79 | -1.70% | 10,739 |
| Apr 9, 2026 | 5.85 | 5.90 | 5.63 | 5.89 | 5.89 | 1.38% | 9,389 |
| Apr 8, 2026 | 6.04 | 6.04 | 5.80 | 5.81 | 5.81 | -2.35% | 9,776 |
| Apr 7, 2026 | 5.95 | 6.04 | 5.88 | 5.95 | 5.95 | 1.88% | 2,293 |
| Apr 2, 2026 | 5.60 | 5.94 | 5.60 | 5.84 | 5.84 | 5.42% | 3,144 |
| Apr 1, 2026 | 5.98 | 5.98 | 5.50 | 5.54 | 5.54 | -1.07% | 2,897 |
| Mar 31, 2026 | 5.86 | 6.08 | 5.60 | 5.60 | 5.60 | -3.78% | 12,966 |
| Mar 30, 2026 | 6.08 | 6.24 | 5.70 | 5.82 | 5.82 | -3.96% | 3,709 |
| Mar 27, 2026 | 6.06 | 6.20 | 5.86 | 6.06 | 6.06 | - | 12,679 |
| Mar 26, 2026 | 6.10 | 6.12 | 6.02 | 6.06 | 6.06 | 1.00% | 1,639 |
| Mar 25, 2026 | 6.02 | 6.24 | 6.00 | 6.00 | 6.00 | -3.23% | 1,322 |
| Mar 24, 2026 | 6.06 | 6.36 | 6.06 | 6.20 | 6.20 | 3.68% | 4,596 |
| Mar 23, 2026 | 6.14 | 6.28 | 5.88 | 5.98 | 5.98 | -0.99% | 2,587 |
| Mar 20, 2026 | 5.72 | 6.10 | 5.72 | 6.04 | 6.04 | 7.86% | 1,815 |
| Mar 19, 2026 | 6.26 | 6.30 | 5.50 | 5.60 | 5.60 | -9.68% | 7,903 |
| Mar 18, 2026 | 6.60 | 6.60 | 6.02 | 6.20 | 6.20 | -4.02% | 892 |
| Mar 17, 2026 | 6.38 | 6.60 | 6.20 | 6.46 | 6.46 | 2.54% | 12,706 |
| Mar 16, 2026 | 6.20 | 6.40 | 6.18 | 6.30 | 6.30 | - | 2,664 |
| Mar 13, 2026 | 6.46 | 6.46 | 6.00 | 6.30 | 6.30 | -0.94% | 3,190 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.28 | 6.36 | 6.36 | -0.31% | 4,169 |
| Mar 11, 2026 | 6.30 | 6.60 | 6.20 | 6.38 | 6.38 | 2.90% | 14,834 |
| Mar 10, 2026 | 6.28 | 6.30 | 5.92 | 6.20 | 6.20 | -1.27% | 10,199 |
| Mar 9, 2026 | 6.06 | 6.32 | 5.92 | 6.28 | 6.28 | 3.97% | 4,678 |
| Mar 6, 2026 | 6.04 | 6.10 | 5.82 | 6.04 | 6.04 | - | 2,317 |
| Mar 5, 2026 | 5.98 | 6.14 | 5.70 | 6.04 | 6.04 | 0.67% | 5,099 |
| Mar 4, 2026 | 5.76 | 6.00 | 5.68 | 6.00 | 6.00 | 4.53% | 8,412 |
| Mar 3, 2026 | 5.92 | 6.06 | 5.64 | 5.74 | 5.74 | -4.01% | 4,542 |
| Mar 2, 2026 | 6.28 | 6.28 | 5.98 | 5.98 | 5.98 | -4.78% | 3,432 |
| Feb 27, 2026 | 5.88 | 6.40 | 5.88 | 6.28 | 6.28 | 6.08% | 6,091 |
| Feb 26, 2026 | 5.78 | 6.04 | 5.74 | 5.92 | 5.92 | 2.07% | 7,043 |
| Feb 25, 2026 | 6.34 | 6.46 | 5.80 | 5.80 | 5.80 | -13.43% | 24,231 |
| Feb 24, 2026 | 7.06 | 7.20 | 5.92 | 6.70 | 6.70 | 34.00% | 45,161 |
| Feb 23, 2026 | 4.65 | 5.00 | 4.55 | 5.00 | 5.00 | 10.38% | 42,871 |
| Feb 20, 2026 | 4.29 | 4.53 | 4.29 | 4.53 | 4.53 | 4.86% | 15,181 |
| Feb 19, 2026 | 4.22 | 4.39 | 4.22 | 4.32 | 4.32 | 1.41% | 7,637 |
| Feb 18, 2026 | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | 0.24% | 2,151 |
| Feb 17, 2026 | 4.43 | 4.43 | 4.21 | 4.25 | 4.25 | -1.16% | 14,295 |
| Feb 16, 2026 | 4.78 | 4.78 | 4.22 | 4.30 | 4.30 | -8.32% | 26,972 |