ABO Energy GmbH & Co. KGaA (HAM:AB9)
Germany · Delayed Price · Currency is EUR 41.30
0.00 (0.00%)
At close: Jul 23, 2025
HAM:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | -12.04% | 33 |
| Apr 17, 2025 | 39.60 | 43.20 | 39.60 | 43.20 | 42.55 | 20.00% | 5 |
| Apr 9, 2025 | 36.50 | 36.50 | 36.00 | 36.00 | 35.46 | -2.96% | 5 |
| Apr 3, 2025 | 37.90 | 37.90 | 37.10 | 37.10 | 36.54 | -7.48% | 54 |
| Mar 17, 2025 | 39.70 | 40.10 | 39.70 | 40.10 | 39.50 | -0.74% | 180 |
| Mar 14, 2025 | 38.00 | 40.40 | 36.70 | 40.40 | 39.79 | 8.60% | 75 |
| Mar 10, 2025 | 36.20 | 37.20 | 36.20 | 37.20 | 36.64 | 4.49% | 80 |
| Feb 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.06 | -5.82% | 1 |
| Feb 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.23 | -2.58% | 2 |
| Jan 28, 2025 | 38.70 | 38.80 | 38.70 | 38.80 | 38.22 | -6.73% | 25 |
| Jan 15, 2025 | 41.30 | 41.60 | 41.30 | 41.60 | 40.97 | -0.95% | 125 |
| Jan 14, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 41.37 | -0.47% | 25 |
| Jan 13, 2025 | 40.80 | 42.20 | 40.80 | 42.20 | 41.57 | 1.20% | 80 |