ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 3.450
-0.025 (-0.72%)
Last updated: Jul 21, 2026, 8:16 AM CET
FRA:AB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| 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 |