ABO Energy GmbH & Co. KGaA (HAM:AB9)
Germany · Delayed Price · Currency is EUR 3.910
+0.510 (15.00%)
At close: Aug 4, 2026
HAM:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.51 | 3.91 | 3.51 | 3.91 | 3.91 | 15.00% | 42 |
| Jul 29, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | -1.31% | 10 |
| Jul 27, 2026 | 3.25 | 3.47 | 3.25 | 3.45 | 3.45 | 0.15% | 87 |
| Jul 24, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | -5.49% | 60 |
| Jul 10, 2026 | 3.53 | 3.64 | 3.53 | 3.64 | 3.64 | -4.21% | 105 |
| Jul 1, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | 2.84% | 100 |
| Jun 26, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 2.64% | 5 |
| Jun 25, 2026 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | 1.55% | 1,200 |
| Jun 23, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | -5.09% | 150 |
| Jun 18, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 3.75% | 5 |
| Jun 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -19.46% | 200 |
| Jun 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -3.87% | 25 |
| Jun 11, 2026 | 4.39 | 4.65 | 4.39 | 4.65 | 4.65 | -16.96% | 60 |
| Jun 10, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -6.51% | 70 |
| May 27, 2026 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | -2.60% | 10 |
| May 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | 51 |
| May 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% | 25 |
| May 14, 2026 | 6.18 | 6.18 | 5.96 | 5.96 | 5.96 | -1.32% | 700 |
| Apr 28, 2026 | 5.83 | 6.04 | 5.83 | 6.04 | 6.04 | 4.14% | 360 |
| Apr 16, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | -0.51% | 5 |
| Apr 15, 2026 | 5.78 | 5.83 | 5.78 | 5.83 | 5.83 | -3.00% | 266 |
| Apr 7, 2026 | 5.77 | 6.01 | 5.77 | 6.01 | 6.01 | -3.69% | 175 |
| Mar 27, 2026 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 0.32% | 3 |
| Mar 17, 2026 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | -3.42% | 40 |
| Mar 13, 2026 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | -1.53% | 2 |
| Mar 12, 2026 | 6.38 | 6.54 | 6.38 | 6.54 | 6.54 | 4.47% | 10 |
| Mar 2, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 3.30% | 69 |
| 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 |