ABO Energy GmbH & Co. KGaA (HAM:AB9)
Germany · Delayed Price · Currency is EUR 34.60
0.00 (0.00%)
At close: Oct 20, 2025
HAM:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 36.60 | 36.60 | 36.50 | 36.50 | 36.50 | -1.35% | 10 |
| Aug 21, 2025 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -2.63% | 45 |
| Aug 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.47% | 120 |
| Aug 12, 2025 | 38.40 | 40.20 | 38.40 | 40.20 | 40.20 | 1.01% | 10 |
| Aug 11, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | -3.63% | 10 |
| Jul 23, 2025 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | -7.61% | 13 |
| Jul 10, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 7.71% | 40 |
| Jul 8, 2025 | 40.60 | 41.50 | 40.60 | 41.50 | 41.50 | 10.08% | 8 |
| Jul 1, 2025 | 38.50 | 38.50 | 37.70 | 37.70 | 37.70 | -0.79% | 60 |