ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202535.6035.6035.6035.6035.602.59%400
Oct 21, 202534.7034.7034.7034.7034.700.87%400
Oct 20, 202534.2034.4033.9034.4034.40-1.43%400
Oct 17, 202534.5035.7034.5034.9034.900.29%370
Oct 16, 202535.3035.3034.8034.8034.80-1.97%100
Oct 15, 202535.3035.5035.3035.5035.501.14%8
Oct 14, 202535.1035.1035.1035.1035.10-1.13%100
Oct 13, 202535.8035.8035.5035.5035.50-2.20%100
Oct 10, 202535.4036.3035.4036.3036.30-0.27%73
Oct 9, 202535.7036.4035.7036.4036.401.39%100
Oct 8, 202535.9035.9035.9035.9035.90-1.64%1
Oct 7, 202536.1036.5036.1036.5036.501.96%1
Oct 6, 202535.8035.8035.8035.8035.80-0.83%1,240
Oct 3, 202535.4036.1035.4036.1036.100.56%400
Oct 2, 202535.7036.0035.7035.9035.90-0.28%320
Oct 1, 202534.9036.0034.9036.0036.002.27%255
Sep 30, 202535.8035.9035.2035.2035.20-3.30%390
Sep 29, 202537.7037.7036.3036.4036.40-2.93%300
Sep 26, 202535.9037.5035.7037.5037.506.53%170
Sep 25, 202535.2035.2035.2035.2035.20-0.28%191
Sep 24, 202535.3035.3035.3035.3035.300.57%400
Sep 23, 202535.1035.1035.1035.1035.10-0.85%400
Sep 22, 202535.5035.5035.1035.4035.40-0.84%400
Sep 19, 202535.7035.7035.7035.7035.700.28%5,090
Sep 18, 202535.6035.6035.6035.6035.603.19%5,090
Sep 17, 202535.9035.9034.5034.5034.50-4.17%5,090
Sep 16, 202536.0036.0036.0036.0036.00-0.28%135
Sep 15, 202536.1036.1036.1036.1036.10-0.82%135
Sep 12, 202535.6036.4034.9036.4036.402.25%45
Sep 11, 202535.6035.6035.6035.6035.60-10
Sep 10, 202535.6035.6035.6035.6035.60-10
Sep 9, 202535.5035.6035.5035.6035.60-150
Sep 8, 202534.8035.6034.8035.6035.60-0.56%184
Sep 5, 202535.8035.8035.8035.8035.800.56%20
Sep 4, 202535.6035.6035.6035.6035.60-1.11%20
Sep 3, 202536.0036.0036.0036.0036.001.98%20
Sep 2, 202536.4036.4035.3035.3035.30-3.29%20
Sep 1, 202536.1036.5036.1036.5036.500.27%55
Aug 29, 202536.4036.4036.4036.4036.40-1.36%100
Aug 28, 202536.4036.9036.4036.9036.900.82%100
Aug 27, 202536.3036.6036.3036.6036.600.55%100
Aug 26, 202536.4036.4036.4036.4036.40-160
Aug 25, 202536.4036.4036.4036.4036.40-1.89%160
Aug 22, 202536.3037.2036.3037.1037.10-1.85%160
Aug 21, 202537.8037.8037.8037.8037.801.07%185
Aug 20, 202538.1038.1037.1037.4037.40-1.84%185
Aug 19, 202538.5038.5038.1038.1038.100.53%119
Aug 18, 202537.7038.2037.7037.9037.90-2.57%2,906
Aug 15, 202538.9038.9038.9038.9038.90-0.26%100
Aug 14, 202538.7039.0038.7039.0039.000.78%100