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 €177.92 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €51.31, while €1000 invested 1 year ago would be worth €78.77. This corresponds to total returns of -82.21%, -94.87%, -92.12%, respectively, with annualized returns of -23.3%, -44.81%, -92.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 3.18 | 3.39 | 3.39 | 3.48 | 3.18 | 5,464 |
| August 14, 2026 | 3.33 | 3.18 | 3.18 | 3.37 | 3.18 | 15,325 |
| August 13, 2026 | 3.57 | 3.45 | 3.45 | 3.57 | 3.4 | 637 |
| August 12, 2026 | 3.35 | 3.3 | 3.3 | 3.4 | 3.3 | 2,220 |
| August 11, 2026 | 3.4 | 3.38 | 3.38 | 3.41 | 3.35 | 12,579 |
| August 10, 2026 | 3.62 | 3.56 | 3.56 | 3.62 | 3.56 | 141 |
| August 07, 2026 | 3.64 | 3.52 | 3.52 | 3.64 | 3.41 | 365 |
| August 06, 2026 | 3.5 | 3.57 | 3.57 | 3.64 | 3.5 | 223 |
| August 05, 2026 | 3.35 | 3.57 | 3.57 | 3.57 | 3.35 | 12,442 |
| August 04, 2026 | 3.55 | 3.43 | 3.43 | 3.55 | 3.36 | 6,858 |
| August 03, 2026 | 3.55 | 3.55 | 3.55 | 3.74 | 3.49 | 6,724 |
| July 31, 2026 | 3.6 | 3.64 | 3.64 | 3.64 | 3.5 | 4,253 |
| July 30, 2026 | 3.22 | 3.54 | 3.54 | 3.64 | 3.04 | 11,395 |
| July 29, 2026 | 3.23 | 3.32 | 3.32 | 3.4 | 3.22 | 5,212 |
| July 28, 2026 | 3.4 | 3.27 | 3.27 | 3.4 | 3.27 | 8,773 |
| July 27, 2026 | 3.45 | 3.47 | 3.47 | 3.58 | 3.4 | 2,393 |
| July 23, 2026 | 3.43 | 3.46 | 3.46 | 3.46 | 3.36 | 2,649 |
| July 22, 2026 | 3.64 | 3.42 | 3.42 | 3.64 | 3.41 | 1,184 |
| July 21, 2026 | 3.62 | 3.53 | 3.53 | 3.64 | 3.41 | 558 |
| July 20, 2026 | 3.5 | 3.54 | 3.54 | 3.64 | 3.45 | 3,114 |
| July 17, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.5 | 452 |
| July 16, 2026 | 3.64 | 3.64 | 3.64 | 3.7 | 3.6 | 2,051 |
| July 15, 2026 | 3.68 | 3.48 | 3.48 | 3.68 | 3.48 | 7,304 |
| July 14, 2026 | 3.68 | 3.64 | 3.64 | 3.68 | 3.59 | 2,250 |
| July 13, 2026 | 3.64 | 3.59 | 3.59 | 3.68 | 3.51 | 180 |
| July 10, 2026 | 3.5 | 3.59 | 3.59 | 3.64 | 3.5 | 1,030 |
| July 09, 2026 | 3.5 | 3.56 | 3.56 | 3.64 | 3.5 | 4,175 |
| July 08, 2026 | 3.5 | 3.64 | 3.64 | 3.7 | 3.5 | 4,220 |
AD
