ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 35.60
+0.90 (2.59%)
Last updated: Oct 22, 2025, 8:16 AM CET
FRA:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.59% | 400 |
| Oct 21, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.87% | 400 |
| Oct 20, 2025 | 34.20 | 34.40 | 33.90 | 34.40 | 34.40 | -1.43% | 400 |
| Oct 17, 2025 | 34.50 | 35.70 | 34.50 | 34.90 | 34.90 | 0.29% | 370 |
| Oct 16, 2025 | 35.30 | 35.30 | 34.80 | 34.80 | 34.80 | -1.97% | 100 |
| Oct 15, 2025 | 35.30 | 35.50 | 35.30 | 35.50 | 35.50 | 1.14% | 8 |
| Oct 14, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -1.13% | 100 |
| Oct 13, 2025 | 35.80 | 35.80 | 35.50 | 35.50 | 35.50 | -2.20% | 100 |
| Oct 10, 2025 | 35.40 | 36.30 | 35.40 | 36.30 | 36.30 | -0.27% | 73 |
| Oct 9, 2025 | 35.70 | 36.40 | 35.70 | 36.40 | 36.40 | 1.39% | 100 |
| Oct 8, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.64% | 1 |
| Oct 7, 2025 | 36.10 | 36.50 | 36.10 | 36.50 | 36.50 | 1.96% | 1 |
| Oct 6, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.83% | 1,240 |
| Oct 3, 2025 | 35.40 | 36.10 | 35.40 | 36.10 | 36.10 | 0.56% | 400 |
| Oct 2, 2025 | 35.70 | 36.00 | 35.70 | 35.90 | 35.90 | -0.28% | 320 |
| Oct 1, 2025 | 34.90 | 36.00 | 34.90 | 36.00 | 36.00 | 2.27% | 255 |
| Sep 30, 2025 | 35.80 | 35.90 | 35.20 | 35.20 | 35.20 | -3.30% | 390 |
| 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% | 191 |
| 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 |