ABO Energy GmbH & Co. KGaA (AB9.DE) XETRA
5.84
+0.3(+5.42%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.84
+0.3(+5.42%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.6 | 5.84 | 5.84 | 5.94 | 5.6 | 3,144 |
| April 01, 2026 | 5.98 | 5.54 | 5.54 | 5.98 | 5.5 | 2,897 |
| March 31, 2026 | 5.86 | 5.6 | 5.6 | 6.08 | 5.6 | 12,966 |
| March 30, 2026 | 6.08 | 5.82 | 5.82 | 6.24 | 5.7 | 3,709 |
| March 27, 2026 | 6.06 | 6.06 | 6.06 | 6.2 | 5.86 | 12,679 |
| March 26, 2026 | 6.1 | 6.06 | 6.06 | 6.12 | 6.02 | 1,639 |
| March 25, 2026 | 6.02 | 6 | 6 | 6.24 | 6 | 1,322 |
| March 24, 2026 | 6.06 | 6.2 | 6.2 | 6.36 | 6.06 | 4,596 |
| March 23, 2026 | 6.14 | 5.98 | 5.98 | 6.28 | 5.88 | 2,587 |
| March 20, 2026 | 5.72 | 6.04 | 6.04 | 6.1 | 5.72 | 1,815 |
| March 19, 2026 | 6.26 | 5.6 | 5.6 | 6.3 | 5.5 | 7,903 |
| March 18, 2026 | 6.6 | 6.2 | 6.2 | 6.6 | 6.02 | 892 |
| March 17, 2026 | 6.38 | 6.46 | 6.46 | 6.6 | 6.2 | 12,706 |
| March 16, 2026 | 6.2 | 6.3 | 6.3 | 6.4 | 6.18 | 2,664 |
| March 13, 2026 | 6.46 | 6.3 | 6.3 | 6.46 | 6 | 3,190 |
| March 12, 2026 | 6.5 | 6.36 | 6.36 | 6.5 | 6.28 | 4,169 |
| March 11, 2026 | 6.3 | 6.38 | 6.38 | 6.6 | 6.2 | 14,834 |
| March 10, 2026 | 6.28 | 6.2 | 6.2 | 6.3 | 5.92 | 10,199 |
| March 09, 2026 | 6.06 | 6.28 | 6.28 | 6.32 | 5.92 | 4,678 |
| March 06, 2026 | 6.04 | 6.04 | 6.04 | 6.1 | 5.82 | 2,317 |
| March 05, 2026 | 5.98 | 6.04 | 6.04 | 6.14 | 5.7 | 5,099 |
| March 04, 2026 | 5.76 | 6 | 6 | 6 | 5.68 | 8,412 |
| March 03, 2026 | 5.92 | 5.74 | 5.74 | 6.06 | 5.64 | 4,542 |
| March 02, 2026 | 6.28 | 5.98 | 5.98 | 6.28 | 5.98 | 3,657 |
| February 27, 2026 | 5.88 | 6.28 | 6.28 | 6.4 | 5.88 | 6,091 |
| February 26, 2026 | 5.78 | 5.92 | 5.92 | 6.04 | 5.74 | 7,043 |
| February 25, 2026 | 6.34 | 5.8 | 5.8 | 6.46 | 5.8 | 24,231 |
| February 24, 2026 | 7.06 | 6.7 | 6.7 | 7.2 | 5.92 | 45,161 |
| February 23, 2026 | 4.65 | 5 | 5 | 5 | 4.55 | 43,731 |
| February 20, 2026 | 4.29 | 4.53 | 0 | 4.53 | 4.29 | 15,181 |
| February 19, 2026 | 4.22 | 4.32 | 0 | 4.39 | 4.22 | 7,637 |
| February 18, 2026 | 4.22 | 4.26 | 0 | 4.29 | 4.22 | 2,151 |
| February 17, 2026 | 4.43 | 4.25 | 0 | 4.43 | 4.21 | 14,295 |
| February 16, 2026 | 4.78 | 4.3 | 0 | 4.78 | 4.22 | 26,972 |
| February 13, 2026 | 5.1 | 4.69 | 0 | 5.14 | 4.59 | 19,804 |
| February 12, 2026 | 5.54 | 5.2 | 0 | 5.54 | 5.12 | 12,146 |
| February 11, 2026 | 5.52 | 5.42 | 0 | 5.58 | 5.42 | 7,362 |
| February 10, 2026 | 5.6 | 5.62 | 0 | 5.82 | 5.42 | 16,728 |
| February 09, 2026 | 5.64 | 5.6 | 0 | 5.78 | 5.5 | 14,183 |
| February 06, 2026 | 5.82 | 5.66 | 0 | 5.88 | 5.64 | 8,718 |
| February 05, 2026 | 5.98 | 5.74 | 0 | 6.14 | 5.54 | 9,370 |
| February 04, 2026 | 6.26 | 5.98 | 0 | 6.48 | 5.96 | 12,241 |
| February 03, 2026 | 6.64 | 6.26 | 0 | 6.7 | 6.2 | 15,009 |
| February 02, 2026 | 6.62 | 6.62 | 0 | 6.8 | 6.6 | 13,674 |
| January 30, 2026 | 6.68 | 6.62 | 0 | 6.82 | 6.5 | 5,766 |
| January 29, 2026 | 6.9 | 6.8 | 0 | 6.9 | 6.68 | 6,069 |
| January 28, 2026 | 7.18 | 6.9 | 0 | 7.2 | 6.8 | 29,093 |
| January 27, 2026 | 6.42 | 7.18 | 0 | 7.18 | 6.4 | 25,328 |
| January 26, 2026 | 7 | 6.36 | 0 | 7.26 | 6.3 | 28,993 |
| January 23, 2026 | 6.94 | 6.88 | 0 | 6.94 | 6.76 | 4,740 |
| January 22, 2026 | 6.36 | 6.86 | 0 | 6.92 | 6.18 | 17,677 |
| January 21, 2026 | 6.44 | 6.48 | 0 | 6.56 | 6.02 | 12,074 |
| January 20, 2026 | 6.28 | 6.48 | 0 | 6.6 | 6.2 | 13,912 |
| January 19, 2026 | 6.4 | 6.42 | 0 | 6.6 | 6.2 | 34,791 |
| January 16, 2026 | 7 | 6.86 | 0 | 7.2 | 6.76 | 38,789 |
| January 15, 2026 | 9.64 | 7.3 | 0 | 9.82 | 5.26 | 125,217 |
| January 14, 2026 | 10.35 | 9.64 | 0 | 10.5 | 9.42 | 28,573 |
| January 13, 2026 | 10.7 | 10.4 | 0 | 11.35 | 10 | 32,253 |
| January 12, 2026 | 11.15 | 10.85 | 0 | 11.45 | 10.35 | 19,307 |
| January 09, 2026 | 11 | 11 | 0 | 11.25 | 10.75 | 16,847 |