ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 13.95
-0.15 (-1.06%)
Last updated: Dec 1, 2025, 8:13 AM CET
FRA:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -1.96% | 75 |
| Oct 23, 2025 | 35.40 | 35.70 | 35.40 | 35.70 | 35.70 | 0.28% | 50 |
| Oct 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.59% | - |
| Oct 21, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.87% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | 8 |
| 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% | - |
| Sep 24, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.57% | - |
| Sep 23, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.85% | - |