ABL Group ASA (FRA:26Q)
Germany · Delayed Price · Currency is EUR 0.7140
-0.0060 (-0.83%)
Last updated: Oct 20, 2025, 9:21 AM CET
ABL Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.86% | 100 |
| Oct 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.96% | 100 |
| Oct 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.83% | 100 |
| Oct 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 100 |
| Oct 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.28% | 100 |
| Oct 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.85% | 100 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.84% | 100 |
| Oct 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.72% | 100 |
| Oct 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.23% | 100 |
| Oct 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.28% | 100 |
| Oct 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | 100 |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.83% | - |
| Oct 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.28% | - |
| Oct 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.84% | - |
| Oct 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Sep 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.82% | - |
| 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% | 27,000 |
| Sep 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 27,000 |
| Sep 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 27,000 |
| Sep 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.82% | 27,000 |
| Sep 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.52% | 27,000 |
| Sep 15, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 3.79% | 27,000 |
| Sep 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.54% | 27,000 |
| Sep 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.27% | 27,000 |
| Sep 10, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 27,000 |
| Sep 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.08% | 27,000 |
| Sep 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.92% | 27,000 |
| Sep 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.08% | 27,000 |
| Sep 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 27,000 |
| Sep 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.81% | 27,000 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.64% | 27,000 |
| Sep 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 27,000 |
| Aug 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | 27,000 |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.80% | 27,000 |
| Aug 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 27,000 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.54% | 27,000 |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.54% | 27,000 |
| Aug 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | 27,000 |
| Aug 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | 27,000 |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.34% | 27,000 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.59% | 27,000 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.61% | 27,000 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 27,000 |
| Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 27,000 |