ABO-Group Environment NV (LON:0QXA)
London · Delayed Price · Currency is GBP · Price in EUR 5.35
-0.20 (-3.60%)
At close: Jan 12, 2026
ABO-Group Environment NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | 2 |
| Jan 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | 2 |
| Jan 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 2 |
| Dec 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 11 |
| Dec 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 16 |
| Dec 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -5.31% | 1 |
| Dec 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 30 |
| Dec 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 22 |
| Nov 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 1 |
| Nov 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 73 |
| Nov 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 8 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 2 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Sep 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 2 |
| Sep 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Aug 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | 1 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 3 |
| Jul 16, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 27 |
| Jul 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 3 |