ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 35.60
+0.80 (2.30%)
At close: Sep 9, 2025
FRA:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.50 | 35.60 | 35.50 | 35.60 | - | 2.30% | 150 |
| Sep 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -4.13% | - |
| Sep 5, 2025 | 35.80 | 36.30 | 35.80 | 36.30 | - | 1.97% | 10 |
| Sep 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -1.11% | - |
| Sep 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -1.10% | - |
| Sep 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | 1.68% | - |
| Sep 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -1.65% | - |
| Aug 29, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Aug 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | 0.28% | - |
| Aug 27, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | - | -0.27% | - |
| Aug 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -0.27% | - |
| Aug 25, 2025 | 36.60 | 36.60 | 36.50 | 36.50 | - | -0.27% | 10 |
| Aug 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | -1.08% | - |
| Aug 21, 2025 | 37.80 | 37.80 | 37.00 | 37.00 | - | -2.89% | 45 |
| Aug 20, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | - | -1.04% | - |
| Aug 19, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | - | 1.32% | - |
| Aug 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | -2.31% | 120 |
| Aug 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | - | 0.52% | - |
| Aug 14, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | - | - | - |
| Aug 13, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | - | -3.73% | - |
| Aug 12, 2025 | 38.40 | 40.20 | 38.40 | 40.20 | - | 1.01% | 10 |
| Aug 11, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | - | 3.92% | 10 |
| Aug 8, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | - | -0.78% | - |
| Aug 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1.58% | - |
| Aug 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | -0.26% | - |
| Aug 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | - | 2.97% | - |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -7.04% | - |
| Aug 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -1.24% | - |
| Jul 31, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | - | 1.26% | - |
| Jul 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -5.01% | - |
| Jul 29, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | - | -2.33% | - |
| Jul 28, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | - | 3.62% | - |
| Jul 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | -0.24% | - |
| Jul 24, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | - | 0.48% | - |
| Jul 23, 2025 | 41.50 | 41.50 | 41.30 | 41.30 | - | -4.62% | 13 |
| Jul 22, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | - | -0.23% | - |
| Jul 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | -0.46% | - |
| Jul 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | -0.46% | - |
| Jul 17, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -2.67% | - |
| Jul 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | -1.10% | - |
| Jul 15, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | 0.89% | - |
| Jul 14, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | - | -0.22% | - |
| Jul 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | 1.12% | - |
| Jul 10, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | - | 7.71% | 40 |
| Jul 9, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | - | - | - |
| Jul 8, 2025 | 40.60 | 41.50 | 40.60 | 41.50 | - | 6.68% | 8 |
| Jul 7, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | - | -1.77% | - |
| Jul 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 4.21% | - |
| Jul 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | 0.53% | - |
| Jul 2, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | 0.27% | - |