ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 3.070
-0.090 (-2.85%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:AB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | - | -3.81% | - |
| Aug 25, 2026 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 0.92% | 100 |
| Aug 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | - |
| Aug 21, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Aug 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Aug 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.65% | - |
| Aug 18, 2026 | 3.24 | 3.45 | 3.24 | 3.45 | 3.45 | -0.58% | 250 |
| Aug 17, 2026 | 3.17 | 3.47 | 3.17 | 3.47 | 3.47 | 4.20% | 300 |
| Aug 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.89% | - |
| Aug 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.97% | - |
| Aug 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.18% | - |
| Aug 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.00% | - |
| Aug 10, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.86% | - |
| Aug 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.52% | - |
| Aug 6, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -6.30% | - |
| Aug 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 8.86% | - |
| Aug 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.63% | - |
| Aug 3, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.10% | - |
| Jul 31, 2026 | 3.45 | 3.63 | 3.45 | 3.63 | 3.63 | 12.38% | 710 |
| Jul 30, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -6.92% | - |
| Jul 29, 2026 | 3.14 | 3.47 | 3.14 | 3.47 | 3.47 | 5.15% | 100 |
| Jul 28, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | 1.54% | 93 |
| Jul 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -5.11% | - |
| Jul 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 7.70% | - |
| Jul 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -7.96% | - |
| Jul 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Jul 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.72% | - |
| Jul 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.84% | - |
| Jul 17, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 5.04% | 22 |
| Jul 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -5.87% | - |
| Jul 15, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | 1.56% | 550 |
| Jul 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.22% | - |
| Jul 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.12% | 200 |
| Jul 10, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.14% | 100 |
| Jul 9, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.44% | - |
| Jul 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Jul 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.45% | - |
| Jul 6, 2026 | 3.53 | 3.62 | 3.51 | 3.62 | 3.62 | -5.24% | 2,176 |
| Jul 3, 2026 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 8.83% | 20 |
| Jul 2, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -9.54% | - |
| Jul 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | - |
| Jun 30, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 7.09% | - |
| Jun 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -8.06% | - |
| Jun 26, 2026 | 3.67 | 3.91 | 3.67 | 3.91 | 3.91 | 7.12% | 4,050 |
| Jun 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 8.31% | - |
| Jun 24, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | -3.58% | 4 |
| Jun 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.99% | - |
| Jun 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -6.24% | - |
| Jun 19, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 0.27% | 75 |
| Jun 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.47% | - |