ABO Energy GmbH & Co. KGaA (AB9.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AB9.DE Historical Return
If you invested €1000 in ABO Energy GmbH & Co. KGaA (AB9.DE) since IPO date, it would be worth €42.27 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €11.62, while €1000 invested 1 year ago would be worth €19.48. This corresponds to total returns of -95.77%, -98.84%, -98.05%, respectively, with annualized returns of -38.01%, -58.95%, -98.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AB9.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.69 | 3.23 | 3.23 | 3.77 | 2.97 | 25,554 |
| November 09, 2026 | 3.61 | 3.8 | 3.8 | 3.9 | 3.43 | 23,133 |
| November 06, 2026 | 3.42 | 3.84 | 3.84 | 4.4 | 3.42 | 24,723 |
| November 05, 2026 | 3.27 | 3.35 | 3.35 | 3.38 | 3.2 | 877 |
| November 04, 2026 | 3.15 | 3.2 | 3.2 | 3.37 | 3.15 | 15,022 |
| November 03, 2026 | 3.01 | 3.16 | 3.16 | 3.19 | 2.92 | 400 |
| November 02, 2026 | 2.8 | 3.2 | 3.2 | 3.22 | 2.8 | 11,893 |
| October 30, 2026 | 2.71 | 2.79 | 2.79 | 3.29 | 2.71 | 3,213 |
| October 29, 2026 | 3.1 | 3.13 | 3.13 | 3.2 | 2.61 | 4,033 |
| October 28, 2026 | 2.62 | 2.86 | 2.86 | 3 | 2.62 | 2,485 |
| October 27, 2026 | 2.7 | 2.8 | 2.8 | 2.81 | 2.5 | 5,324 |
| October 26, 2026 | 2.94 | 2.52 | 2.52 | 3.05 | 2.51 | 12,946 |
| October 23, 2026 | 3.05 | 3.6 | 3.6 | 3.8 | 2.7 | 3,491 |
| October 22, 2026 | 3.75 | 3.32 | 3.32 | 3.85 | 3.3 | 5,799 |
| October 21, 2026 | 3.96 | 3.63 | 3.63 | 4.19 | 3.5 | 2,175 |
| October 20, 2026 | 4.4 | 3.96 | 3.96 | 4.4 | 3.7 | 2,992 |
| October 19, 2026 | 4.31 | 4.13 | 4.13 | 5 | 3.21 | 8,904 |
| October 16, 2026 | 4.8 | 4.51 | 4.51 | 4.8 | 4.31 | 4,592 |
| October 15, 2026 | 4.78 | 3.91 | 3.91 | 4.89 | 3.91 | 12,164 |
| October 14, 2026 | 5.6 | 4.01 | 4.01 | 5.8 | 3.8 | 20,416 |
| October 13, 2026 | 4.9 | 5.95 | 5.95 | 6.7 | 4.9 | 69,184 |
| October 12, 2026 | 2.71 | 3.2 | 3.2 | 3.32 | 2.61 | 11,757 |
| October 09, 2026 | 2.2 | 2.6 | 2.6 | 2.7 | 2 | 13,263 |
| October 08, 2026 | 2 | 2.29 | 2.29 | 2.5 | 2 | 12,332 |
| October 07, 2026 | 1.99 | 2.07 | 2.07 | 2.12 | 1.85 | 27,220 |
| October 06, 2026 | 1.98 | 1.54 | 1.54 | 1.98 | 1.5 | 4,584 |
| October 05, 2026 | 2.4 | 2.05 | 2.05 | 2.55 | 1.81 | 27,469 |
| October 02, 2026 | 2.9 | 2.5 | 2.5 | 2.9 | 2.32 | 8,721 |
| October 01, 2026 | 2.9 | 2.82 | 2.82 | 2.9 | 2.74 | 2,747 |
| September 30, 2026 | 3.07 | 2.74 | 2.74 | 3.07 | 2.74 | 13,511 |
| September 29, 2026 | 3.15 | 3.03 | 3.03 | 3.18 | 3 | 8,452 |
| September 28, 2026 | 3.15 | 3.23 | 3.23 | 3.29 | 3.15 | 430 |
| September 25, 2026 | 3.23 | 3.18 | 3.18 | 3.3 | 3.16 | 973 |
| September 24, 2026 | 3.28 | 3.23 | 3.23 | 3.3 | 3.18 | 841 |
| September 23, 2026 | 3.19 | 3.2 | 3.2 | 3.28 | 3.19 | 2,030 |
| September 22, 2026 | 3.18 | 3.1 | 3.1 | 3.28 | 3.06 | 10,965 |
| September 21, 2026 | 3.29 | 3.28 | 3.28 | 3.41 | 3.2 | 8,451 |
| September 18, 2026 | 3.31 | 3.33 | 3.33 | 3.4 | 3.21 | 38 |
| September 17, 2026 | 3.43 | 3.31 | 3.31 | 3.5 | 3.26 | 2,824 |
| September 16, 2026 | 3.26 | 3.38 | 3.38 | 3.5 | 3.26 | 6,253 |
| September 15, 2026 | 3.44 | 3.36 | 3.36 | 3.5 | 3.27 | 144 |
| September 11, 2026 | 3.32 | 3.32 | 3.32 | 3.55 | 3.22 | 83 |
| September 10, 2026 | 3.32 | 3.32 | 3.32 | 3.44 | 3.32 | 320 |
| September 09, 2026 | 3.24 | 3.32 | 3.32 | 3.44 | 3.21 | 86 |
| September 08, 2026 | 3.42 | 3.36 | 3.36 | 3.42 | 3.21 | 2,398 |
| September 07, 2026 | 3.36 | 3.28 | 3.28 | 3.41 | 3.22 | 793 |
| September 04, 2026 | 3.25 | 3.31 | 3.31 | 3.36 | 3.24 | 3,776 |
| September 03, 2026 | 3.48 | 3.41 | 3.41 | 3.48 | 3.35 | 839 |
| September 02, 2026 | 3.35 | 3.38 | 3.38 | 3.56 | 3.3 | 2,126 |
| September 01, 2026 | 3.61 | 3.35 | 3.35 | 3.61 | 3.35 | 8,605 |
| August 31, 2026 | 3.42 | 3.6 | 3.6 | 3.7 | 3.42 | 3,473 |
| August 28, 2026 | 3.4 | 3.51 | 3.51 | 3.63 | 3.36 | 10,405 |
| August 27, 2026 | 3.15 | 3.4 | 3.4 | 3.44 | 3.15 | 1,770 |
| August 26, 2026 | 3.3 | 3.22 | 3.22 | 3.3 | 3.07 | 3,689 |
| August 25, 2026 | 3.37 | 3.23 | 3.23 | 3.37 | 3.23 | 2,307 |
| August 24, 2026 | 3.25 | 3.37 | 3.37 | 3.48 | 3.25 | 881 |
| August 21, 2026 | 3.37 | 3.26 | 3.26 | 3.48 | 3.26 | 89 |
| August 20, 2026 | 3.32 | 3.33 | 3.33 | 3.37 | 3.29 | 297 |
| August 19, 2026 | 3.3 | 3.34 | 3.34 | 3.37 | 3.3 | 29 |
| August 18, 2026 | 3.3 | 3.39 | 3.39 | 3.46 | 3.3 | 16 |
AD
