ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 3.000
-0.255 (-7.83%)
Last updated: Oct 23, 2026, 5:09 PM CEST
FRA:AB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | -7.83% | 2,000 |
| Oct 22, 2026 | 3.66 | 3.66 | 3.26 | 3.26 | 3.26 | -13.32% | 1,150 |
| Oct 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.47% | - |
| Oct 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.02% | - |
| Oct 19, 2026 | 4.27 | 4.40 | 3.50 | 3.97 | 3.97 | -5.70% | 1,729 |
| Oct 16, 2026 | 4.11 | 4.21 | 4.11 | 4.21 | 4.21 | -0.94% | 100 |
| Oct 15, 2026 | 4.59 | 4.59 | 3.94 | 4.25 | 4.25 | -7.31% | 10,610 |
| Oct 14, 2026 | 4.02 | 5.40 | 4.02 | 4.59 | 4.59 | 23.75% | 23,689 |
| Oct 13, 2026 | 4.41 | 6.29 | 3.71 | 3.71 | 3.71 | -15.31% | 10,275 |
| Oct 12, 2026 | 2.54 | 4.50 | 2.54 | 4.38 | 4.38 | 92.73% | 6,301 |
| Oct 9, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -5.61% | - |
| Oct 8, 2026 | 1.99 | 2.41 | 1.99 | 2.41 | 2.41 | 10.32% | 1,080 |
| Oct 7, 2026 | 1.74 | 2.18 | 1.74 | 2.18 | 2.18 | 21.11% | 200 |
| Oct 6, 2026 | 1.94 | 1.94 | 1.80 | 1.80 | 1.80 | -9.55% | 250 |
| Oct 5, 2026 | 2.51 | 2.51 | 1.99 | 1.99 | 1.99 | -26.97% | 646 |
| Oct 2, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -3.02% | - |
| Oct 1, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -3.77% | - |
| Sep 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -6.71% | - |
| Sep 29, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.29% | - |
| Sep 28, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.59% | - |
| Sep 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.78% | - |
| Sep 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.16% | - |
| Sep 23, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.44% | - |
| Sep 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -6.42% | - |
| Sep 21, 2026 | 3.23 | 3.35 | 3.23 | 3.35 | 3.35 | 2.13% | 75 |
| Sep 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.10% | - |
| Sep 17, 2026 | 3.23 | 3.39 | 3.23 | 3.39 | 3.39 | 3.99% | 4 |
| Sep 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.15% | 20 |
| Sep 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | - |
| Sep 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | - |
| Sep 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | - |
| Sep 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.16% | - |
| Sep 9, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.16% | - |
| Sep 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.16% | - |
| Sep 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.58% | - |
| Sep 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.15% | - |
| Sep 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.92% | - |
| Sep 2, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -5.77% | - |
| Sep 1, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.12% | - |
| Aug 31, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.27% | 10 |
| Aug 28, 2026 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 10.59% | 200 |
| Aug 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.85% | - |
| Aug 26, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -3.81% | 1,845 |
| 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 |