Abound Energy Inc. (FRA:0E9)
Germany · Delayed Price · Currency is EUR 0.0095
-0.0040 (-29.63%)
At close: Nov 28, 2025
Abound Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 181.48% | 1,025 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | - | 2 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.00% | 2,072 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.00% | - |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.57% | - |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | - |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | - |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.22% | - |
| Oct 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.57% | 80 |
| Oct 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -15.15% | 24 |
| Oct 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Oct 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.00% | - |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | - |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 30 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.78% | - |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 53.33% | 1,008 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.82% | - |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 41.94% | 4,162 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.19% | 20,023 |
| Oct 14, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -25.00% | 110,117 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 36.59% | 1,000 |
| Oct 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 36.67% | 571 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.45% | 422 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -43.14% | - |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.00% | 3,100 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 200.00% | 102,000 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | - |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | - |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.76% | 4 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | - |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 24, 2025 | 0.01 | 0.04 | 0.01 | 0.01 | 0.01 | -4.76% | 2,000 |
| Sep 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 5.00% | 1 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |