ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 3.695
+0.095 (2.64%)
Last updated: Jun 26, 2026, 9:38 AM CET
FRA:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.62 | 3.85 | 3.62 | 3.85 | 3.85 | 0.26% | 100 |
| Jun 16, 2026 | 3.59 | 3.84 | 3.59 | 3.84 | 3.84 | -8.57% | 90 |
| Jun 15, 2026 | 4.47 | 4.47 | 4.20 | 4.20 | 4.20 | -7.28% | 365 |
| Jun 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -4.23% | - |
| Jun 11, 2026 | 4.39 | 4.73 | 4.39 | 4.73 | 4.73 | -2.27% | 250 |
| Jun 10, 2026 | 5.62 | 5.62 | 4.84 | 4.84 | 4.84 | -15.68% | 110 |
| Jun 9, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | - |
| Jun 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.53% | - |
| Jun 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.56% | - |
| Jun 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | - |
| Jun 2, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Jun 1, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.51% | - |
| May 29, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| May 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | - |
| May 27, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.17% | - |
| May 26, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% | - |
| May 25, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 0.17% | 300 |
| May 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | 80 |
| May 21, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 1.03% | 80 |
| May 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.04% | - |
| May 19, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.53% | - |
| May 18, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.18% | - |
| May 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -3.88% | - |
| May 14, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.75% | - |
| May 13, 2026 | 6.19 | 6.29 | 6.19 | 6.29 | 6.29 | 3.45% | 2 |
| May 12, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.41% | 100 |
| May 11, 2026 | 6.05 | 6.23 | 6.05 | 6.23 | 6.23 | 3.32% | 400 |
| May 8, 2026 | 5.99 | 6.03 | 5.96 | 6.03 | 6.03 | 3.08% | 101 |
| May 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.18% | - |
| May 6, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.99% | - |
| May 5, 2026 | 5.85 | 6.04 | 5.85 | 6.04 | 6.04 | - | 200 |
| May 4, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 3.78% | 500 |
| Apr 30, 2026 | 5.91 | 5.91 | 5.82 | 5.82 | 5.82 | -1.52% | 86 |
| Apr 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.50% | - |
| Apr 28, 2026 | 5.83 | 6.00 | 5.83 | 6.00 | 6.00 | 3.99% | 5 |
| Apr 27, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.20% | - |
| Apr 24, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.85% | - |
| Apr 23, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.20% | - |
| Apr 22, 2026 | 5.88 | 5.92 | 5.82 | 5.82 | 5.82 | -2.51% | 580 |
| Apr 21, 2026 | 5.87 | 5.97 | 5.87 | 5.97 | 5.97 | -0.17% | 150 |
| Apr 20, 2026 | 5.79 | 5.98 | 5.79 | 5.98 | 5.98 | 5.28% | 300 |
| Apr 17, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.73% | - |