Abound Energy Inc. (FRA:0E9)
Germany · Delayed Price · Currency is EUR 0.0205
+0.0005 (2.50%)
At close: Jan 19, 2026
Abound Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 3,997 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.43% | - |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 52.50% | 173 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.86% | - |
| Jan 22, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 75.00% | 106 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | - |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 9 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -54.02% | - |
| Jan 14, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 8.75% | 2,230 |
| Jan 13, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 100.00% | 111,000 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 30 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.93% | 75 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.57% | - |
| Jan 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | - |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 123.08% | 27 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -61.76% | - |
| Dec 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 161.54% | 152 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.00% | - |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 53.85% | - |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -56.67% | - |
| Dec 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 500 |
| Dec 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -3.23% | 1,009 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 434 |
| Dec 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -24.39% | 800 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 46.43% | 700 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | - |
| Dec 11, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -47.50% | 1 |
| Dec 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -48.72% | - |
| Dec 9, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 290.00% | 13,526 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -64.94% | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 285.00% | 530 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | - |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.63% | - |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.00% | - |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 116 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.00% | - |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.00% | 22 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -73.68% | - |