ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany · Delayed Price · Currency is EUR 3.475
+0.020 (0.58%)
Jul 24, 2026, 5:35 PM CET
ETR:AB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.36 | 3.58 | 3.35 | 3.50 | - | 1.30% | 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 |
| Jul 17, 2026 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -1.24% | 452 |
| Jul 16, 2026 | 3.64 | 3.70 | 3.60 | 3.64 | 3.64 | 4.60% | 2,051 |
| Jul 15, 2026 | 3.68 | 3.68 | 3.48 | 3.48 | 3.48 | -4.26% | 7,304 |
| Jul 14, 2026 | 3.68 | 3.68 | 3.59 | 3.64 | 3.64 | 1.25% | 2,250 |
| Jul 13, 2026 | 3.64 | 3.68 | 3.51 | 3.59 | 3.59 | - | 180 |
| Jul 10, 2026 | 3.50 | 3.64 | 3.50 | 3.59 | 3.59 | 0.98% | 1,030 |
| Jul 9, 2026 | 3.50 | 3.64 | 3.50 | 3.56 | 3.56 | -2.34% | 4,175 |
| Jul 8, 2026 | 3.50 | 3.70 | 3.50 | 3.64 | 3.64 | 1.96% | 4,220 |
| Jul 7, 2026 | 3.50 | 3.64 | 3.49 | 3.57 | 3.57 | 2.29% | 7,440 |
| Jul 6, 2026 | 3.66 | 3.81 | 3.45 | 3.49 | 3.49 | -0.85% | 24,752 |
| Jul 3, 2026 | 3.84 | 4.14 | 3.52 | 3.52 | 3.52 | -4.35% | 8,536 |
| 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 |