ABO Energy GmbH & Co. KGaA (HAM:AB9)
Germany · Delayed Price · Currency is EUR 6.06
+0.10 (1.68%)
At close: Feb 26, 2026
HAM:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.64 | 6.06 | 5.64 | 6.06 | 6.06 | 1.68% | 10 |
| Feb 25, 2026 | 6.20 | 6.20 | 5.96 | 5.96 | 5.96 | -8.87% | 250 |
| Feb 24, 2026 | 6.72 | 7.40 | 6.10 | 6.54 | 6.54 | 8.28% | 1,108 |
| Feb 23, 2026 | 4.64 | 6.08 | 4.64 | 6.04 | 6.04 | 40.47% | 800 |
| Feb 19, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -8.51% | 115 |
| Feb 16, 2026 | 4.53 | 4.70 | 4.53 | 4.70 | 4.70 | -4.08% | 306 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -26.20% | 1 |
| Jan 29, 2026 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | -4.60% | 33 |
| Jan 28, 2026 | 6.86 | 6.98 | 6.86 | 6.96 | 6.96 | 3.26% | 12 |
| Jan 26, 2026 | 6.96 | 6.96 | 6.74 | 6.74 | 6.74 | -2.60% | 10 |
| Jan 23, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.47% | 1,000 |
| Jan 22, 2026 | 6.38 | 6.82 | 6.38 | 6.82 | 6.82 | 9.29% | 100 |
| Jan 20, 2026 | 6.42 | 6.42 | 6.24 | 6.24 | 6.24 | -4.59% | 25 |
| Jan 19, 2026 | 7.12 | 7.12 | 6.54 | 6.54 | 6.54 | -4.39% | 253 |
| Jan 16, 2026 | 7.26 | 7.26 | 6.84 | 6.84 | 6.84 | -3.39% | 300 |
| Jan 15, 2026 | 9.76 | 9.76 | 6.52 | 7.08 | 7.08 | -35.93% | 190 |
| Jan 9, 2026 | 10.70 | 11.05 | 10.70 | 11.05 | 11.05 | -3.49% | 100 |
| Dec 29, 2025 | 12.05 | 12.05 | 11.45 | 11.45 | 11.45 | -4.58% | 133 |
| Dec 23, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -2.44% | 80 |
| Dec 18, 2025 | 12.45 | 12.45 | 12.30 | 12.30 | 12.30 | -0.81% | 6 |
| Dec 9, 2025 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | 4.20% | 5 |
| Dec 3, 2025 | 13.20 | 13.20 | 11.90 | 11.90 | 11.90 | -11.52% | 100 |
| Dec 1, 2025 | 13.95 | 13.95 | 13.45 | 13.45 | 13.45 | 7.17% | 234 |
| Nov 27, 2025 | 10.90 | 12.55 | 10.90 | 12.55 | 12.55 | 1.21% | 72 |
| Nov 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 14.81% | 18 |
| Nov 25, 2025 | 11.90 | 11.90 | 10.80 | 10.80 | 10.80 | -13.94% | 285 |
| Nov 24, 2025 | 13.70 | 13.70 | 12.55 | 12.55 | 12.55 | -19.03% | 33 |
| Nov 20, 2025 | 18.90 | 18.90 | 15.50 | 15.50 | 15.50 | -9.88% | 25 |
| Nov 19, 2025 | 34.70 | 34.70 | 16.60 | 17.20 | 17.20 | -50.86% | 276 |
| Nov 6, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | - | 30 |
| Oct 24, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 1.16% | 85 |
| Oct 20, 2025 | 34.70 | 34.70 | 34.60 | 34.60 | 34.60 | -0.86% | 45 |
| Oct 17, 2025 | 34.50 | 34.90 | 34.50 | 34.90 | 34.90 | -0.57% | 31 |
| Oct 16, 2025 | 35.30 | 35.30 | 35.10 | 35.10 | 35.10 | -2.50% | 25 |
| Oct 8, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | -0.55% | 10 |
| Oct 1, 2025 | 34.90 | 36.20 | 34.90 | 36.20 | 36.20 | 1.12% | 8 |
| Sep 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.42% | 4 |
| Sep 25, 2025 | 35.20 | 35.30 | 35.20 | 35.30 | 35.30 | -0.56% | 70 |
| Sep 22, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.11% | 12 |
| Sep 17, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.84% | 90 |
| Sep 9, 2025 | 35.50 | 35.60 | 35.50 | 35.60 | 35.60 | -1.93% | 150 |
| Sep 5, 2025 | 35.80 | 36.30 | 35.80 | 36.30 | 36.30 | -0.55% | 10 |