ABO-Group Environment NV ABO
EURONEXT · Belçika · Ticari Hizmetler
€3,44-0,16 (-%4,44)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |