ABL Group ASA (FRA:26Q)
Germany · Delayed Price · Currency is EUR 0.7380
+0.0020 (0.27%)
At close: Aug 22, 2025, 10:00 PM CET
ABL Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.27% | 27,000 |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.80% | 27,000 |
| Aug 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 27,000 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.54% | - |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.54% | - |
| Aug 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.27% | 27,000 |
| Aug 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.27% | 27,000 |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.34% | 27,000 |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.59% | 27,000 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1.61% | 27,000 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.33% | 27,000 |
| Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.53% | - |
| Aug 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 27,000 |
| Aug 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 27,000 |
| Aug 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.52% | 27,000 |
| Aug 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 27,000 |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -1.30% | 27,000 |
| Aug 6, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | - | -0.77% | 27,000 |
| Aug 5, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | 0.52% | - |
| Aug 4, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | - | 1.04% | - |
| Aug 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.78% | 27,000 |
| Jul 31, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| Jul 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 0.52% | 27,000 |
| Jul 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 0.26% | 27,000 |
| Jul 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 0.52% | 27,000 |
| Jul 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.26% | 27,000 |
| Jul 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1.60% | 27,000 |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 4,000 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -1.06% | - |
| Jul 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 2.16% | 4,000 |
| Jul 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.07% | 4,000 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1.36% | 4,000 |
| Jul 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.34% | 4,000 |
| Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.54% | - |
| Jul 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.80% | - |
| Jul 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.53% | 4,000 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 4,000 |
| Jul 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.26% | - |
| Jul 8, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | 1.34% | 4,000 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.27% | 4,000 |
| Jul 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.27% | 4,000 |
| Jul 3, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | 0.54% | - |
| Jul 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Jul 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.85% | - |
| Jun 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jun 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.80% | 4,000 |
| Jun 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -6.25% | - |
| Jun 25, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 4.44% | 4,000 |
| Jun 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.52% | - |
| Jun 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.77% | - |