ABO Energy GmbH & Co. KGaA AB9
XETR · Germany · Industrial Services
€2.82+0.08 (+2.92%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.82 | +2.92% | €2.90 | €2.90 | €2.74 | 2.75K |
| 2026-09-30 | €2.74 | -9.42% | €3.07 | €3.07 | €2.74 | 13.51K |
| 2026-09-29 | €3.03 | -6.20% | €3.15 | €3.17 | €3.00 | 8.45K |
| 2026-09-28 | €3.22 | +1.57% | €3.15 | €3.29 | €3.15 | 430 |
| 2026-09-25 | €3.17 | -1.70% | €3.23 | €3.30 | €3.16 | 973 |
| 2026-09-24 | €3.23 | +0.94% | €3.28 | €3.30 | €3.18 | 841 |
| 2026-09-23 | €3.20 | +3.23% | €3.19 | €3.28 | €3.19 | 2.03K |
| 2026-09-22 | €3.10 | -5.34% | €3.18 | €3.28 | €3.06 | 10.97K |
| 2026-09-21 | €3.28 | -1.50% | €3.29 | €3.41 | €3.20 | 9.13K |
| 2026-09-18 | €3.33 | +0.45% | €3.31 | €3.39 | €3.20 | 38 |
| 2026-09-17 | €3.31 | -2.07% | €3.43 | €3.49 | €3.26 | 2.82K |
| 2026-09-16 | €3.38 | +0.75% | €3.26 | €3.49 | €3.26 | 6.25K |
| 2026-09-15 | €3.36 | +1.05% | €3.44 | €3.49 | €3.27 | 144 |
| 2026-09-14 | €3.32 | 0.00% | €3.20 | €3.43 | €3.20 | 47 |
| 2026-09-11 | €3.32 | 0.00% | €3.32 | €3.55 | €3.22 | 83 |
| 2026-09-10 | €3.32 | 0.00% | €3.32 | €3.43 | €3.32 | 320 |
| 2026-09-09 | €3.32 | -1.19% | €3.24 | €3.44 | €3.20 | 86 |
| 2026-09-08 | €3.36 | +2.44% | €3.42 | €3.42 | €3.20 | 2.40K |
| 2026-09-07 | €3.28 | -0.76% | €3.36 | €3.41 | €3.21 | 793 |
| 2026-09-04 | €3.31 | -3.08% | €3.25 | €3.36 | €3.24 | 3.78K |
| 2026-09-03 | €3.41 | +1.04% | €3.47 | €3.47 | €3.35 | 839 |
| 2026-09-02 | €3.38 | +0.75% | €3.35 | €3.56 | €3.30 | 2.13K |
| 2026-09-01 | €3.35 | -6.94% | €3.61 | €3.61 | €3.35 | 8.61K |
| 2026-08-31 | €3.60 | +2.56% | €3.42 | €3.69 | €3.42 | 3.47K |
| 2026-08-28 | €3.51 | +3.24% | €3.40 | €3.63 | €3.36 | 10.41K |
| 2026-08-27 | €3.40 | +5.59% | €3.15 | €3.44 | €3.15 | 1.77K |
| 2026-08-26 | €3.22 | -0.16% | €3.30 | €3.30 | €3.07 | 3.69K |
| 2026-08-25 | €3.22 | -4.30% | €3.37 | €3.37 | €3.22 | 2.31K |
| 2026-08-24 | €3.37 | +3.53% | €3.25 | €3.47 | €3.25 | 881 |
| 2026-08-21 | €3.26 | -2.25% | €3.37 | €3.47 | €3.26 | 89 |
| 2026-08-20 | €3.33 | -0.30% | €3.32 | €3.37 | €3.29 | 297 |
| 2026-08-19 | €3.34 | -1.33% | €3.30 | €3.37 | €3.30 | 623 |
| 2026-08-18 | €3.38 | -0.15% | €3.30 | €3.46 | €3.30 | 16 |
| 2026-08-17 | €3.39 | +6.60% | €3.18 | €3.47 | €3.18 | 5.46K |
| 2026-08-14 | €3.18 | -7.83% | €3.33 | €3.37 | €3.18 | 15.33K |
| 2026-08-13 | €3.45 | +4.55% | €3.57 | €3.57 | €3.39 | 637 |
| 2026-08-12 | €3.30 | -2.22% | €3.35 | €3.40 | €3.30 | 2.22K |
| 2026-08-11 | €3.38 | -5.20% | €3.40 | €3.40 | €3.35 | 12.58K |
| 2026-08-10 | €3.56 | +1.14% | €3.62 | €3.62 | €3.56 | 141 |
| 2026-08-07 | €3.52 | -1.40% | €3.64 | €3.64 | €3.41 | 365 |
| 2026-08-06 | €3.57 | 0.00% | €3.50 | €3.63 | €3.50 | 223 |
| 2026-08-05 | €3.57 | +4.23% | €3.35 | €3.57 | €3.35 | 12.44K |
| 2026-08-04 | €3.42 | -3.52% | €3.55 | €3.55 | €3.36 | 6.86K |
| 2026-08-03 | €3.55 | -2.47% | €3.55 | €3.74 | €3.48 | 6.72K |
| 2026-07-31 | €3.64 | +2.82% | €3.60 | €3.64 | €3.50 | 4.25K |
| 2026-07-30 | €3.54 | +6.79% | €3.22 | €3.64 | €3.04 | 11.40K |
| 2026-07-29 | €3.32 | +1.53% | €3.23 | €3.39 | €3.22 | 5.21K |
| 2026-07-28 | €3.27 | -5.91% | €3.40 | €3.40 | €3.27 | 8.77K |
| 2026-07-27 | €3.47 | -0.14% | €3.45 | €3.58 | €3.40 | 3.51K |
| 2026-07-24 | €3.47 | +0.58% | €3.36 | €3.58 | €3.35 | 1.30K |
| 2026-07-23 | €3.45 | +1.17% | €3.42 | €3.45 | €3.36 | 2.65K |
| 2026-07-22 | €3.41 | -3.12% | €3.63 | €3.63 | €3.41 | 1.18K |
| 2026-07-21 | €3.53 | -0.28% | €3.62 | €3.64 | €3.41 | 558 |
| 2026-07-20 | €3.54 | -1.67% | €3.50 | €3.63 | €3.45 | 3.11K |
| 2026-07-17 | €3.60 | -1.24% | €3.60 | €3.60 | €3.50 | 452 |
| 2026-07-16 | €3.64 | +4.60% | €3.64 | €3.70 | €3.60 | 2.05K |
| 2026-07-15 | €3.48 | -4.26% | €3.68 | €3.68 | €3.48 | 7.30K |
| 2026-07-14 | €3.63 | +1.25% | €3.68 | €3.68 | €3.59 | 2.25K |
| 2026-07-13 | €3.59 | 0.00% | €3.64 | €3.67 | €3.51 | 180 |
| 2026-07-10 | €3.59 | +0.98% | €3.50 | €3.63 | €3.50 | 1.03K |
| 2026-07-09 | €3.56 | -2.34% | €3.50 | €3.63 | €3.50 | 4.23K |
| 2026-07-08 | €3.64 | +1.96% | €3.50 | €3.70 | €3.50 | 4.23K |
| 2026-07-07 | €3.57 | +2.29% | €3.50 | €3.64 | €3.49 | 7.44K |
| 2026-07-06 | €3.49 | -0.85% | €3.66 | €3.81 | €3.45 | 24.75K |
| 2026-07-03 | €3.52 | -4.35% | €3.84 | €4.14 | €3.52 | 8.54K |
| 2026-07-02 | €3.68 | +6.51% | €3.50 | €3.74 | €3.48 | 8.45K |
| 2026-07-01 | €3.45 | -8.36% | €3.80 | €3.80 | €3.45 | 13.20K |
| 2026-06-30 | €3.77 | -4.80% | €4.02 | €4.14 | €3.77 | 21.22K |
| 2026-06-29 | €3.96 | +9.54% | €3.62 | €4.01 | €3.62 | 6.96K |
| 2026-06-26 | €3.62 | -1.63% | €3.50 | €3.90 | €3.50 | 7.78K |
| 2026-06-25 | €3.67 | +6.52% | €3.44 | €3.70 | €3.41 | 9.50K |
| 2026-06-24 | €3.45 | -3.63% | €3.60 | €3.60 | €3.44 | 7.30K |
| 2026-06-23 | €3.58 | +0.28% | €3.68 | €3.68 | €3.44 | 109 |
| 2026-06-22 | €3.57 | +2.00% | €3.65 | €3.70 | €3.50 | 8.78K |
| 2026-06-19 | €3.50 | -10.49% | €3.96 | €3.96 | €3.50 | 4.18K |
| 2026-06-18 | €3.91 | +1.16% | €3.74 | €4.02 | €3.62 | 8.38K |
| 2026-06-17 | €3.87 | +0.65% | €3.96 | €4.01 | €3.75 | 5.58K |
| 2026-06-16 | €3.84 | -7.91% | €4.00 | €4.14 | €3.35 | 12.20K |
| 2026-06-15 | €4.17 | -9.64% | €4.76 | €4.76 | €4.10 | 14.47K |
| 2026-06-12 | €4.61 | 0.00% | €4.76 | €4.80 | €4.56 | 3.82K |
| 2026-06-11 | €4.61 | -3.85% | €4.50 | €4.80 | €4.41 | 5.82K |
| 2026-06-10 | €4.80 | -16.23% | €5.62 | €5.79 | €4.80 | 7.90K |
| 2026-06-09 | €5.73 | -1.38% | €5.80 | €5.80 | €5.60 | 406 |
| 2026-06-08 | €5.81 | +1.40% | €5.95 | €5.95 | €5.70 | 1.17K |
| 2026-06-05 | €5.73 | -2.55% | €5.88 | €5.97 | €5.73 | 2.18K |
| 2026-06-04 | €5.88 | -0.34% | €5.65 | €5.95 | €5.47 | 2.74K |
| 2026-06-03 | €5.90 | -0.34% | €5.78 | €5.93 | €5.71 | 1.03K |
| 2026-06-02 | €5.92 | +1.37% | €5.96 | €5.96 | €5.78 | 83 |
| 2026-06-01 | €5.84 | +0.34% | €5.94 | €6.04 | €5.73 | 2.66K |
| 2026-05-29 | €5.82 | -1.19% | €5.81 | €5.99 | €5.80 | 1.23K |