ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 35.80
-1.90 (-5.04%)
At close: Sep 30, 2025
FRA:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -1.65% | 4 |
| Sep 29, 2025 | 37.70 | 37.70 | 36.30 | 36.40 | 36.40 | -2.93% | 300 |
| Sep 26, 2025 | 35.90 | 37.50 | 35.70 | 37.50 | 37.50 | 6.53% | 170 |
| Sep 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.28% | 400 |
| Sep 24, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.57% | 400 |
| Sep 23, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.85% | 400 |
| Sep 22, 2025 | 35.50 | 35.50 | 35.10 | 35.40 | 35.40 | -0.84% | 400 |
| Sep 19, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.28% | 5,090 |
| Sep 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.19% | 5,090 |
| Sep 17, 2025 | 35.90 | 35.90 | 34.50 | 34.50 | 34.50 | -4.17% | 5,090 |
| Sep 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% | 135 |
| Sep 15, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.82% | 135 |
| Sep 12, 2025 | 35.60 | 36.40 | 34.90 | 36.40 | 36.40 | 2.25% | 45 |
| Sep 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 10 |
| Sep 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 10 |
| Sep 9, 2025 | 35.50 | 35.60 | 35.50 | 35.60 | 35.60 | - | 150 |
| Sep 8, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | -0.56% | 184 |
| Sep 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | 20 |
| Sep 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | 20 |
| Sep 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.98% | 20 |
| Sep 2, 2025 | 36.40 | 36.40 | 35.30 | 35.30 | 35.30 | -3.29% | 20 |
| Sep 1, 2025 | 36.10 | 36.50 | 36.10 | 36.50 | 36.50 | 0.27% | 55 |
| Aug 29, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.36% | 100 |
| Aug 28, 2025 | 36.40 | 36.90 | 36.40 | 36.90 | 36.90 | 0.82% | 100 |
| Aug 27, 2025 | 36.30 | 36.60 | 36.30 | 36.60 | 36.60 | 0.55% | 100 |
| Aug 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 160 |
| Aug 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.89% | 160 |
| Aug 22, 2025 | 36.30 | 37.20 | 36.30 | 37.10 | 37.10 | -1.85% | 160 |
| Aug 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | 185 |
| Aug 20, 2025 | 38.10 | 38.10 | 37.10 | 37.40 | 37.40 | -1.84% | 185 |
| Aug 19, 2025 | 38.50 | 38.50 | 38.10 | 38.10 | 38.10 | 0.53% | 119 |
| Aug 18, 2025 | 37.70 | 38.20 | 37.70 | 37.90 | 37.90 | -2.57% | 2,906 |
| Aug 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.26% | 100 |
| Aug 14, 2025 | 38.70 | 39.00 | 38.70 | 39.00 | 39.00 | 0.78% | 100 |
| Aug 13, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.51% | 190 |
| Aug 12, 2025 | 38.40 | 38.90 | 38.40 | 38.90 | 38.90 | -2.26% | 190 |
| Aug 11, 2025 | 38.90 | 39.80 | 38.90 | 39.80 | 39.80 | 4.74% | 20 |
| Aug 8, 2025 | 38.30 | 38.30 | 37.70 | 38.00 | 38.00 | -2.31% | 800 |
| Aug 7, 2025 | 38.60 | 38.90 | 38.60 | 38.90 | 38.90 | -0.77% | 20 |
| Aug 6, 2025 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | -0.51% | 25 |
| Aug 5, 2025 | 38.10 | 39.40 | 38.10 | 39.40 | 39.40 | 3.14% | 50 |
| Aug 4, 2025 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | 1.87% | 100 |
| Aug 1, 2025 | 39.80 | 39.80 | 37.50 | 37.50 | 37.50 | -6.95% | 2,850 |
| Jul 31, 2025 | 40.30 | 40.40 | 40.30 | 40.30 | 40.30 | 1.26% | 53 |
| Jul 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -5.01% | 50 |
| Jul 29, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.95% | 50 |
| Jul 28, 2025 | 42.90 | 42.90 | 41.10 | 41.10 | 41.10 | -2.14% | 35 |
| Jul 25, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 1.20% | 227 |
| Jul 24, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 485 |
| Jul 23, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.73% | 485 |