ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 4.250
-0.030 (-0.70%)
Feb 20, 2026, 4:00 PM EST
FRA:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | - |
| Feb 19, 2026 | 4.17 | 4.37 | 4.17 | 4.28 | 4.28 | 3.13% | 2,750 |
| Feb 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.94% | - |
| Feb 17, 2026 | 4.35 | 4.35 | 4.29 | 4.32 | 4.32 | -6.09% | 1,228 |
| Feb 16, 2026 | 4.54 | 4.74 | 4.54 | 4.60 | 4.60 | -6.12% | 531 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -14.34% | - |
| Feb 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.38% | 50 |
| Feb 11, 2026 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | -2.84% | 1,238 |
| Feb 10, 2026 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -1.40% | 100 |
| Feb 9, 2026 | 5.86 | 5.86 | 5.62 | 5.72 | 5.72 | -2.72% | 490 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 3.52% | - |
| Feb 5, 2026 | 6.12 | 6.12 | 5.68 | 5.68 | 5.68 | -8.39% | 270 |
| Feb 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.20% | - |
| Feb 3, 2026 | 6.64 | 6.70 | 6.34 | 6.54 | 6.54 | -5.49% | 241 |
| Feb 2, 2026 | 6.64 | 6.92 | 6.64 | 6.92 | 6.92 | 4.53% | 170 |
| Jan 30, 2026 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | -2.36% | 95 |
| Jan 29, 2026 | 6.68 | 6.78 | 6.68 | 6.78 | 6.78 | -1.17% | 404 |
| Jan 28, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 3.94% | 500 |
| Jan 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | - |
| Jan 26, 2026 | 6.96 | 6.96 | 6.22 | 6.90 | 6.90 | -1.43% | 871 |
| Jan 23, 2026 | 6.92 | 7.00 | 6.76 | 7.00 | 7.00 | 5.42% | 600 |
| Jan 22, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.79% | 50 |
| Jan 21, 2026 | 6.26 | 6.46 | 6.26 | 6.46 | 6.46 | 0.31% | 50 |
| Jan 20, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 600 |
| Jan 19, 2026 | 6.98 | 7.10 | 6.44 | 6.44 | 6.44 | -8.00% | 800 |
| Jan 16, 2026 | 6.96 | 7.52 | 6.96 | 7.00 | 7.00 | -4.11% | 1,150 |
| Jan 15, 2026 | 9.76 | 9.76 | 5.68 | 7.30 | 7.30 | -26.11% | 3,775 |
| Jan 14, 2026 | 10.40 | 10.40 | 9.84 | 9.88 | 9.88 | -7.66% | 277 |
| Jan 13, 2026 | 10.95 | 11.05 | 10.30 | 10.70 | 10.70 | -0.93% | 710 |
| Jan 12, 2026 | 11.15 | 11.25 | 10.80 | 10.80 | 10.80 | - | 1,710 |
| 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 |