Skip to main content
logo
ABL Group ASA (FRA:26Q)
Germany flag Germany · Delayed Price · Currency is EUR
0.8160
+0.0600 (7.94%)
At close: Jan 30, 2026

ABL Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.820.820.820.820.827.94%-
Jan 29, 20260.760.760.760.760.76-1.05%-
Jan 28, 20260.760.760.760.760.767.00%900
Jan 27, 20260.710.710.710.710.71-1.38%-
Jan 26, 20260.720.720.720.720.72--
Jan 23, 20260.720.720.720.720.723.43%-
Jan 22, 20260.700.700.700.700.700.57%-
Jan 21, 20260.700.700.700.700.701.16%-
Jan 20, 20260.690.690.690.690.69-1.43%-
Jan 19, 20260.700.700.700.700.70-0.29%-
Jan 16, 20260.700.700.700.700.700.29%-
Jan 15, 20260.700.700.700.700.70-1.41%-
Jan 14, 20260.710.710.710.710.71-5.60%-
Jan 13, 20260.710.750.710.750.756.23%1,000
Jan 12, 20260.710.710.710.710.712.02%-
Jan 9, 20260.690.690.690.690.69--
Jan 8, 20260.690.690.690.690.69-1.14%-
Jan 7, 20260.700.700.700.700.70-1.41%-
Jan 6, 20260.710.710.710.710.710.28%-
Jan 5, 20260.710.710.710.710.710.85%-
Jan 2, 20260.700.700.700.700.70-6.65%-
Dec 30, 20250.700.750.700.750.756.82%1,500
Dec 29, 20250.700.700.700.700.70-6.13%-
Dec 23, 20250.700.750.700.750.759.01%4,013
Dec 22, 20250.690.690.690.690.69-1.71%-
Dec 19, 20250.700.700.700.700.702.04%-
Dec 18, 20250.690.690.690.690.69-2.28%-
Dec 17, 20250.700.700.700.700.701.74%-
Dec 16, 20250.690.690.690.690.69-1.71%-
Dec 15, 20250.700.700.700.700.700.86%-
Dec 12, 20250.700.700.700.700.701.16%-
Dec 11, 20250.690.690.690.690.69-0.29%-
Dec 10, 20250.690.690.690.690.69-1.71%-
Dec 9, 20250.700.700.700.700.700.57%-
Dec 8, 20250.700.700.700.700.700.87%-
Dec 5, 20250.690.690.690.690.690.87%-
Dec 4, 20250.690.690.690.690.691.78%-
Dec 3, 20250.670.670.670.670.671.20%-
Dec 2, 20250.670.670.670.670.67-3.76%-
Dec 1, 20250.690.690.690.690.69--
Nov 28, 20250.690.690.690.690.693.90%-
Nov 27, 20250.670.670.670.670.67-0.30%-
Nov 26, 20250.670.670.670.670.67--
Nov 25, 20250.670.670.670.670.670.60%-
Nov 24, 20250.660.660.660.660.66-0.90%-
Nov 21, 20250.670.670.670.670.67-0.89%-
Nov 20, 20250.680.680.680.680.68-0.29%-
Nov 19, 20250.680.680.680.680.68-1.74%-
Nov 18, 20250.690.690.690.690.691.47%-
Nov 17, 20250.680.680.680.680.68-1.45%-