ABL Group ASA (FRA:26Q)
Germany · Delayed Price · Currency is EUR 0.7220
-0.0060 (-0.82%)
At close: Sep 30, 2025
ABL Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.27% | - |
| Sep 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.08% | - |
| Sep 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.10% | - |
| Sep 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.59% | - |
| Sep 23, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 6.76% | 100 |
| Sep 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.07% | - |
| Sep 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | - |
| Sep 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | - |
| Sep 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.82% | - |
| Sep 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.52% | - |
| Sep 15, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 3.79% | - |
| Sep 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.54% | - |
| Sep 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.27% | - |
| Sep 10, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | - |
| Sep 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.08% | - |
| Sep 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.92% | - |
| Sep 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.08% | - |
| Sep 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.81% | - |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.64% | - |
| Sep 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | - |
| Aug 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | - |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.80% | - |
| Aug 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.54% | - |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.54% | - |
| Aug 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | - |
| Aug 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | - |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.34% | - |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.59% | - |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.61% | - |
| Aug 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | - |
| Aug 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.52% | - |
| Aug 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Aug 6, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -0.77% | - |
| Aug 5, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.52% | - |
| Aug 4, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.04% | - |
| Aug 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.78% | - |
| Jul 31, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jul 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.52% | - |
| Jul 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | - |
| Jul 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.52% | - |
| Jul 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.26% | - |
| Jul 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.60% | 27,000 |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.06% | - |