ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 10.80
-0.20 (-1.82%)
At close: Jan 9, 2026
FRA:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -1.82% | 20 |
| Jan 8, 2026 | 11.90 | 11.90 | 10.50 | 11.00 | 11.00 | -9.47% | 1,087 |
| Jan 7, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Jan 6, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.22% | - |
| Jan 5, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.23% | 79 |
| Jan 2, 2026 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 2.97% | 120 |
| Dec 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Dec 29, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -4.13% | 408 |
| Dec 23, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 2.54% | 144 |
| Dec 22, 2025 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -4.84% | 102 |
| Dec 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | - |
| Dec 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.22% | - |
| Dec 17, 2025 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | -0.81% | 100 |
| Dec 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Dec 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | - |
| Dec 12, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 1.23% | 65 |
| Dec 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Dec 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.96% | - |
| Dec 9, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | - | 400 |
| Dec 8, 2025 | 12.95 | 12.95 | 12.75 | 12.75 | 12.75 | -1.16% | 100 |
| Dec 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Dec 4, 2025 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 5.31% | 220 |
| Dec 3, 2025 | 13.20 | 13.20 | 12.25 | 12.25 | 12.25 | -5.41% | 232 |
| Dec 2, 2025 | 13.50 | 13.50 | 12.95 | 12.95 | 12.95 | -4.43% | 85 |
| Dec 1, 2025 | 14.00 | 14.00 | 13.55 | 13.55 | 13.55 | -2.17% | 793 |
| Nov 28, 2025 | 13.50 | 16.35 | 13.50 | 13.85 | 13.85 | 3.75% | 1,674 |
| Nov 27, 2025 | 10.85 | 13.35 | 10.85 | 13.35 | 13.35 | 27.75% | 511 |
| Nov 26, 2025 | 11.70 | 12.25 | 10.45 | 10.45 | 10.45 | -4.57% | 383 |
| Nov 25, 2025 | 11.85 | 11.85 | 10.80 | 10.95 | 10.95 | -12.05% | 235 |
| Nov 24, 2025 | 13.80 | 13.80 | 12.00 | 12.45 | 12.45 | -15.02% | 414 |
| Nov 21, 2025 | 15.85 | 16.15 | 13.00 | 14.65 | 14.65 | -6.09% | 1,485 |
| Nov 20, 2025 | 18.30 | 20.30 | 15.60 | 15.60 | 15.60 | -8.24% | 1,834 |
| Nov 19, 2025 | 34.70 | 34.70 | 15.90 | 17.00 | 17.00 | -51.29% | 15,986 |
| Nov 18, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.29% | - |
| Nov 17, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 0.29% | 200 |
| Nov 14, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.57% | - |
| Nov 13, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.29% | - |
| Nov 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.29% | - |
| Nov 11, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.29% | - |
| Nov 10, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | -0.85% | 200 |
| Nov 7, 2025 | 34.90 | 35.50 | 34.90 | 35.10 | 35.10 | 1.15% | 160 |
| Nov 6, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Nov 5, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Nov 4, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.57% | - |
| Nov 3, 2025 | 34.30 | 34.90 | 34.30 | 34.90 | 34.90 | 2.05% | 100 |
| Oct 31, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.29% | - |
| Oct 30, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.29% | 65 |
| Oct 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.29% | - |
| Oct 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -3.65% | - |
| Oct 27, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 1.71% | 225 |