ABO-Group Environment NV (LON:0QXA)
London · Delayed Price · Currency is GBP · Price in EUR 3.980
-0.020 (-0.50%)
At close: Aug 26, 2026
LON:0QXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 3 |
| Aug 25, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 11 |
| Aug 24, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 2.05% | 11 |
| Aug 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Aug 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 13 |
| Aug 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 11 |
| Aug 11, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 0.52% | 2 |
| Aug 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | 1 |
| Aug 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Aug 4, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1.04% | 2 |
| Jul 31, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | 1 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Jul 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | 1 |
| Jul 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 23 |
| Jul 6, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 1.04% | 1 |
| Jun 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | 23 |
| Jun 29, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -9.91% | 3 |
| Jun 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.78% | 1 |
| Jun 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | 10 |
| Jun 15, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -2.67% | 1 |
| Jun 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Jun 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | 27 |
| Jun 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Jun 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1 |
| Jun 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | 1 |
| May 22, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | - | - |
| May 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| May 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 1 |
| Apr 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.48% | - |
| Apr 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 43 |
| Apr 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.14% | - |
| Apr 7, 2026 | 4.36 | 4.48 | 4.36 | 4.46 | 4.46 | 4.69% | 8 |
| Apr 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -6.99% | - |
| Mar 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |