ABO-Group Environment NV ABO
EURONEXT · Belgium · Commercial Services
€3.60-0.10 (-2.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.70 | 0.00% | €3.70 | €3.70 | €3.68 | 1.37K |
| 2026-09-29 | €3.70 | +1.09% | €3.74 | €3.74 | €3.64 | 1.40K |
| 2026-09-28 | €3.66 | -5.67% | €3.66 | €3.68 | €3.66 | 2.20K |
| 2026-09-25 | €3.88 | +1.04% | €3.70 | €3.88 | €3.70 | 907 |
| 2026-09-24 | €3.84 | -2.04% | €3.78 | €3.84 | €3.70 | 1.79K |
| 2026-09-23 | €3.92 | -2.00% | €3.76 | €3.98 | €3.64 | 9.90K |
| 2026-09-22 | €4.00 | -6.98% | €4.20 | €4.20 | €3.90 | 10.29K |
| 2026-09-21 | €4.30 | +2.87% | €4.12 | €4.30 | €4.12 | 3.26K |
| 2026-09-18 | €4.18 | +4.50% | €3.98 | €4.20 | €3.98 | 6.97K |
| 2026-09-17 | €4.00 | +3.63% | €3.64 | €4.00 | €3.64 | 7.66K |
| 2026-09-16 | €3.86 | +2.12% | €3.64 | €3.86 | €3.64 | 1.12K |
| 2026-09-15 | €3.78 | +0.53% | €3.68 | €3.78 | €3.60 | 1.92K |
| 2026-09-14 | €3.76 | -0.53% | €3.70 | €3.76 | €3.70 | 744 |
| 2026-09-11 | €3.78 | -1.05% | €3.72 | €3.78 | €3.72 | 2.12K |
| 2026-09-10 | €3.82 | +1.60% | €3.76 | €3.82 | €3.72 | 600 |
| 2026-09-09 | €3.76 | -2.08% | €3.80 | €3.80 | €3.76 | 1.80K |
| 2026-09-08 | €3.84 | -1.03% | €3.92 | €3.92 | €3.76 | 801 |
| 2026-09-07 | €3.88 | +2.11% | €3.88 | €3.88 | €3.88 | 1 |
| 2026-09-04 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 25 |
| 2026-09-03 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 200 |
| 2026-09-02 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 198 |
| 2026-09-01 | €3.80 | 0.00% | €3.94 | €3.94 | €3.80 | 11 |
| 2026-08-31 | €3.80 | -5.00% | €3.98 | €4.00 | €3.80 | 1.96K |
| 2026-08-28 | €4.00 | +1.52% | €3.96 | €4.00 | €3.96 | 1.68K |
| 2026-08-27 | €3.94 | +1.03% | €3.90 | €3.94 | €3.86 | 96 |
| 2026-08-26 | €3.90 | 0.00% | €4.00 | €4.00 | €3.90 | 202 |
| 2026-08-25 | €3.90 | -2.50% | €3.98 | €3.98 | €3.90 | 544 |
| 2026-08-24 | €4.00 | +3.09% | €3.96 | €4.00 | €3.96 | 1.47K |
| 2026-08-21 | €3.88 | -0.51% | €3.84 | €3.90 | €3.80 | 326 |
| 2026-08-20 | €3.90 | +0.52% | €3.80 | €3.90 | €3.80 | 225 |
| 2026-08-19 | €3.88 | +0.52% | €3.90 | €3.90 | €3.88 | 283 |
| 2026-08-18 | €3.86 | +1.58% | €3.80 | €3.86 | €3.80 | 569 |
| 2026-08-17 | €3.80 | -3.06% | €3.76 | €3.80 | €3.76 | 640 |
| 2026-08-14 | €3.92 | +3.16% | €3.76 | €3.92 | €3.76 | 184 |
| 2026-08-13 | €3.80 | -1.55% | €3.90 | €3.90 | €3.80 | 405 |
| 2026-08-12 | €3.86 | +1.05% | €3.76 | €3.86 | €3.76 | 646 |
| 2026-08-11 | €3.82 | -0.52% | €3.82 | €3.82 | €3.82 | 2.71K |
| 2026-08-10 | €3.84 | -0.52% | €3.86 | €3.90 | €3.84 | 775 |
| 2026-08-07 | €3.86 | -1.03% | €3.90 | €3.90 | €3.86 | 350 |
| 2026-08-06 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-08-05 | €3.90 | +0.52% | €3.90 | €3.90 | €3.90 | 406 |
| 2026-08-04 | €3.88 | +0.52% | €3.88 | €3.88 | €3.88 | 41 |
| 2026-08-03 | €3.86 | +1.58% | €3.86 | €3.86 | €3.86 | 150 |
| 2026-07-31 | €3.80 | 0.00% | €3.86 | €3.86 | €3.80 | 4 |
| 2026-07-30 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 418 |
| 2026-07-29 | €3.80 | +3.26% | €3.80 | €3.84 | €3.70 | 416 |
| 2026-07-28 | €3.68 | -3.16% | €3.84 | €3.84 | €3.68 | 1.02K |
| 2026-07-27 | €3.80 | +1.60% | €3.80 | €3.80 | €3.80 | 419 |
| 2026-07-24 | €3.74 | -4.10% | €3.80 | €3.80 | €3.74 | 62 |
| 2026-07-23 | €3.90 | 0.00% | €3.90 | €3.90 | €3.80 | 19 |
| 2026-07-22 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 260 |
| 2026-07-21 | €3.90 | +5.41% | €3.90 | €3.90 | €3.90 | 150 |
| 2026-07-20 | €3.70 | -4.64% | €3.90 | €3.90 | €3.70 | 116 |
| 2026-07-17 | €3.88 | -0.51% | €3.80 | €3.88 | €3.68 | 1.25K |
| 2026-07-16 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 10 |
| 2026-07-15 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 30 |
| 2026-07-14 | €3.90 | +1.04% | €3.90 | €3.90 | €3.90 | 25 |
| 2026-07-13 | €3.86 | +1.58% | €3.86 | €3.86 | €3.86 | 215 |
| 2026-07-10 | €3.80 | -2.56% | €3.86 | €3.86 | €3.80 | 220 |
| 2026-07-09 | €3.90 | +2.09% | €3.90 | €3.90 | €3.90 | 350 |
| 2026-07-08 | €3.82 | +0.53% | €3.82 | €3.82 | €3.82 | 25 |
| 2026-07-07 | €3.80 | -2.56% | €3.90 | €3.90 | €3.80 | 410 |
| 2026-07-06 | €3.90 | +2.63% | €3.90 | €3.90 | €3.90 | 4 |
| 2026-07-03 | €3.80 | +1.06% | €3.80 | €3.80 | €3.80 | 589 |
| 2026-07-02 | €3.76 | -1.05% | €3.76 | €3.76 | €3.76 | 1.50K |
| 2026-07-01 | €3.80 | -1.04% | €3.76 | €3.88 | €3.76 | 311 |
| 2026-06-30 | €3.84 | +2.13% | €3.84 | €3.84 | €3.84 | 283 |
| 2026-06-29 | €3.76 | -2.08% | €3.76 | €3.76 | €3.76 | 562 |
| 2026-06-26 | €3.84 | -1.54% | €3.84 | €3.84 | €3.84 | 4 |
| 2026-06-25 | €3.90 | -2.01% | €3.82 | €3.90 | €3.80 | 1.65K |
| 2026-06-24 | €3.98 | -0.50% | €4.00 | €4.00 | €3.76 | 3.78K |
| 2026-06-23 | €4.00 | -5.66% | €4.24 | €4.24 | €3.98 | 6.38K |
| 2026-06-22 | €4.24 | -1.40% | €4.40 | €4.40 | €4.24 | 505 |
| 2026-06-19 | €4.30 | -0.92% | €4.34 | €4.44 | €4.30 | 687 |
| 2026-06-18 | €4.34 | -0.91% | €4.34 | €4.34 | €4.34 | 79 |
| 2026-06-17 | €4.38 | -2.67% | €4.38 | €4.38 | €4.36 | 740 |
| 2026-06-16 | €4.50 | +2.74% | €4.50 | €4.50 | €4.50 | 40 |
| 2026-06-15 | €4.38 | -2.67% | €4.34 | €4.38 | €4.34 | 252 |
| 2026-06-12 | €4.50 | +0.45% | €4.48 | €4.50 | €4.38 | 1.41K |
| 2026-06-11 | €4.48 | +2.28% | €4.50 | €4.50 | €4.48 | 2.56K |
| 2026-06-10 | €4.38 | -2.67% | €4.46 | €4.46 | €4.36 | 635 |
| 2026-06-09 | €4.50 | +0.90% | €4.44 | €4.50 | €4.36 | 2.09K |
| 2026-06-08 | €4.46 | +2.29% | €4.48 | €4.48 | €4.46 | 73 |
| 2026-06-05 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 83 |
| 2026-06-04 | €4.36 | +0.46% | €4.46 | €4.46 | €4.34 | 38 |
| 2026-06-03 | €4.34 | -3.12% | €4.40 | €4.40 | €4.34 | 354 |
| 2026-06-02 | €4.48 | +1.36% | €4.40 | €4.48 | €4.40 | 492 |
| 2026-06-01 | €4.42 | -0.90% | €4.44 | €4.44 | €4.42 | 66 |
| 2026-05-29 | €4.46 | +0.45% | €4.40 | €4.50 | €4.40 | 614 |
| 2026-05-28 | €4.44 | +2.30% | €4.44 | €4.44 | €4.44 | 100 |