ABO Energy GmbH & Co. KGaA (FRA:AB9)
Germany · Delayed Price · Currency is EUR 5.84
-0.05 (-0.85%)
Last updated: Apr 24, 2026, 8:16 AM CET
FRA:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Apr 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.20% | - |
| Apr 15, 2026 | 5.78 | 5.91 | 5.78 | 5.91 | 5.91 | 3.87% | 300 |
| Apr 14, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.72% | - |
| Apr 13, 2026 | 5.80 | 5.91 | 5.80 | 5.91 | 5.91 | 1.72% | 18 |
| Apr 10, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.69% | - |
| Apr 9, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.52% | - |
| Apr 8, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.52% | - |
| Apr 7, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.20% | - |
| Apr 2, 2026 | 5.58 | 5.90 | 5.58 | 5.90 | 5.90 | 5.36% | 50 |
| Apr 1, 2026 | 5.82 | 5.82 | 5.60 | 5.60 | 5.60 | -5.08% | 500 |
| Mar 31, 2026 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 2.79% | 60 |
| Mar 30, 2026 | 5.94 | 5.94 | 5.74 | 5.74 | 5.74 | -5.59% | 800 |
| Mar 27, 2026 | 6.00 | 6.08 | 5.98 | 6.08 | 6.08 | 3.05% | 53 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Mar 25, 2026 | 6.02 | 6.16 | 6.00 | 6.00 | 6.00 | 0.67% | 645 |
| Mar 24, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -3.56% | - |
| Mar 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 10.36% | 15 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -8.50% | - |
| Mar 19, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -4.38% | - |
| Mar 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.56% | - |
| Mar 17, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.50% | - |
| Mar 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% | 100 |
| Mar 13, 2026 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 0.63% | 2 |
| Mar 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.26% | - |
| Mar 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Mar 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | - |
| Mar 9, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.08% | 30 |
| Mar 6, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.07% | - |
| Mar 5, 2026 | 6.04 | 6.04 | 5.66 | 5.80 | 5.80 | 1.75% | 200 |
| Mar 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -8.06% | - |
| Mar 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.65% | 100 |
| Mar 2, 2026 | 6.22 | 6.28 | 6.04 | 6.04 | 6.04 | -4.13% | 1,169 |
| Feb 27, 2026 | 5.94 | 6.30 | 5.94 | 6.30 | 6.30 | 5.00% | 200 |
| Feb 26, 2026 | 5.64 | 6.00 | 5.64 | 6.00 | 6.00 | 5.26% | 1,000 |
| Feb 25, 2026 | 6.36 | 6.44 | 5.70 | 5.70 | 5.70 | -9.24% | 375 |
| Feb 24, 2026 | 7.24 | 7.24 | 6.28 | 6.28 | 6.28 | 35.05% | 10,618 |
| Feb 23, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 9.41% | 600 |
| Feb 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | - |
| Feb 19, 2026 | 4.17 | 4.37 | 4.17 | 4.28 | 4.28 | 3.13% | 2,750 |
| Feb 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.94% | - |
| Feb 17, 2026 | 4.35 | 4.35 | 4.29 | 4.32 | 4.32 | -6.09% | 1,228 |
| Feb 16, 2026 | 4.54 | 4.74 | 4.54 | 4.60 | 4.60 | -6.12% | 531 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -14.34% | - |
| Feb 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.38% | 50 |