ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany · Delayed Price · Currency is EUR 3.295
+0.065 (2.01%)
Sep 25, 2026, 9:02 AM CET
ETR:AB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.23 | 3.30 | 3.23 | 3.30 | - | 2.01% | 615 |
| 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 |
| Aug 26, 2026 | 3.30 | 3.30 | 3.07 | 3.22 | 3.22 | -0.16% | 3,689 |
| Aug 25, 2026 | 3.37 | 3.37 | 3.23 | 3.23 | 3.23 | -4.30% | 2,307 |
| Aug 24, 2026 | 3.25 | 3.48 | 3.25 | 3.37 | 3.37 | 3.53% | 861 |
| Aug 21, 2026 | 3.37 | 3.48 | 3.26 | 3.26 | 3.26 | -2.25% | 89 |
| Aug 20, 2026 | 3.32 | 3.37 | 3.29 | 3.33 | 3.33 | -0.30% | 297 |
| Aug 19, 2026 | 3.30 | 3.37 | 3.30 | 3.34 | 3.34 | -1.33% | 29 |
| Aug 18, 2026 | 3.30 | 3.46 | 3.30 | 3.39 | 3.39 | -0.15% | 16 |
| Aug 17, 2026 | 3.18 | 3.48 | 3.18 | 3.39 | 3.39 | 6.60% | 5,464 |
| Aug 14, 2026 | 3.33 | 3.37 | 3.18 | 3.18 | 3.18 | -7.83% | 15,325 |
| Aug 13, 2026 | 3.57 | 3.57 | 3.40 | 3.45 | 3.45 | 4.55% | 637 |
| Aug 12, 2026 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | -2.22% | 2,220 |
| Aug 11, 2026 | 3.40 | 3.41 | 3.35 | 3.38 | 3.38 | -5.20% | 12,479 |
| Aug 10, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | 1.14% | 141 |
| Aug 7, 2026 | 3.64 | 3.64 | 3.41 | 3.52 | 3.52 | -1.40% | 365 |
| Aug 6, 2026 | 3.50 | 3.64 | 3.50 | 3.57 | 3.57 | - | 223 |
| Aug 5, 2026 | 3.35 | 3.57 | 3.35 | 3.57 | 3.57 | 4.23% | 12,442 |
| Aug 4, 2026 | 3.55 | 3.55 | 3.36 | 3.43 | 3.43 | -3.52% | 6,858 |
| Aug 3, 2026 | 3.55 | 3.74 | 3.49 | 3.55 | 3.55 | -2.47% | 6,724 |
| Jul 31, 2026 | 3.60 | 3.64 | 3.50 | 3.64 | 3.64 | 2.82% | 4,253 |
| Jul 30, 2026 | 3.22 | 3.64 | 3.04 | 3.54 | 3.54 | 6.79% | 11,395 |
| Jul 29, 2026 | 3.23 | 3.40 | 3.22 | 3.32 | 3.32 | 1.53% | 4,761 |
| Jul 28, 2026 | 3.40 | 3.40 | 3.27 | 3.27 | 3.27 | -5.91% | 8,773 |
| Jul 27, 2026 | 3.45 | 3.58 | 3.40 | 3.47 | 3.47 | -0.14% | 2,393 |
| Jul 24, 2026 | 3.36 | 3.58 | 3.35 | 3.48 | 3.48 | 0.58% | 1,297 |
| Jul 23, 2026 | 3.43 | 3.46 | 3.36 | 3.46 | 3.46 | 1.17% | 2,649 |
| Jul 22, 2026 | 3.64 | 3.64 | 3.41 | 3.42 | 3.42 | -3.12% | 1,184 |
| Jul 21, 2026 | 3.62 | 3.64 | 3.41 | 3.53 | 3.53 | -0.28% | 558 |
| Jul 20, 2026 | 3.50 | 3.64 | 3.45 | 3.54 | 3.54 | -1.67% | 3,114 |