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 €223.97 as of August 04, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €77.56, while €1000 invested 1 year ago would be worth €90.79. This corresponds to total returns of -77.6%, -92.24%, -90.92%, respectively, with annualized returns of -21.01%, -40.01%, -90.92%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 3.5 | 3.57 | 3.57 | 3.64 | 3.49 | 7,440 |
| July 06, 2026 | 3.66 | 3.49 | 3.49 | 3.81 | 3.45 | 24,752 |
| July 03, 2026 | 3.84 | 3.52 | 3.52 | 4.14 | 3.52 | 8,536 |
| July 02, 2026 | 3.5 | 3.68 | 3.68 | 3.74 | 3.48 | 8,445 |
| July 01, 2026 | 3.8 | 3.46 | 3.46 | 3.8 | 3.45 | 13,196 |
| June 30, 2026 | 4.02 | 3.77 | 3.77 | 4.14 | 3.77 | 21,224 |
| June 29, 2026 | 3.62 | 3.96 | 3.96 | 4.01 | 3.62 | 6,955 |
| June 26, 2026 | 3.5 | 3.62 | 3.62 | 3.9 | 3.5 | 7,784 |
| June 25, 2026 | 3.44 | 3.68 | 3.68 | 3.7 | 3.41 | 9,495 |
| June 24, 2026 | 3.6 | 3.45 | 3.45 | 3.6 | 3.45 | 7,298 |
| June 23, 2026 | 3.68 | 3.58 | 3.58 | 3.68 | 3.45 | 109 |
| June 22, 2026 | 3.65 | 3.57 | 3.57 | 3.7 | 3.5 | 8,776 |
| June 19, 2026 | 3.96 | 3.5 | 3.5 | 3.96 | 3.5 | 4,183 |
| June 18, 2026 | 3.74 | 3.91 | 3.91 | 4.02 | 3.62 | 8,382 |
| June 17, 2026 | 3.96 | 3.87 | 3.87 | 4.01 | 3.75 | 3,579 |
| June 16, 2026 | 4 | 3.84 | 3.84 | 4.14 | 3.35 | 12,204 |
| June 15, 2026 | 4.76 | 4.17 | 4.17 | 4.76 | 4.1 | 14,467 |
| June 12, 2026 | 4.76 | 4.62 | 4.62 | 4.8 | 4.56 | 3,819 |
| June 11, 2026 | 4.5 | 4.62 | 4.62 | 4.8 | 4.41 | 4,824 |
| June 10, 2026 | 5.62 | 4.8 | 4.8 | 5.79 | 4.8 | 7,903 |
| June 09, 2026 | 5.8 | 5.73 | 5.73 | 5.8 | 5.6 | 406 |
| June 08, 2026 | 5.95 | 5.81 | 5.81 | 5.95 | 5.7 | 1,165 |
| June 05, 2026 | 5.88 | 5.73 | 5.73 | 5.97 | 5.73 | 2,183 |
| June 04, 2026 | 5.65 | 5.88 | 5.88 | 5.95 | 5.47 | 2,736 |
| June 03, 2026 | 5.78 | 5.9 | 5.9 | 5.93 | 5.71 | 1,010 |
| June 02, 2026 | 5.96 | 5.92 | 5.92 | 5.96 | 5.78 | 83 |
| June 01, 2026 | 5.94 | 5.84 | 5.84 | 6.04 | 5.73 | 2,663 |
| May 29, 2026 | 5.81 | 5.82 | 5.82 | 5.99 | 5.8 | 1,233 |
| May 28, 2026 | 5.99 | 5.89 | 5.89 | 5.99 | 5.89 | 7 |
| May 27, 2026 | 5.99 | 5.93 | 5.93 | 5.99 | 5.81 | 388 |
| May 26, 2026 | 5.9 | 5.98 | 5.98 | 6 | 5.81 | 3,254 |
| May 25, 2026 | 6 | 5.95 | 5.95 | 6 | 5.81 | 170 |
| May 22, 2026 | 6.04 | 5.9 | 5.9 | 6.1 | 5.88 | 3,273 |
| May 21, 2026 | 5.89 | 5.99 | 5.99 | 6.1 | 5.89 | 1,560 |
| May 20, 2026 | 5.75 | 5.99 | 5.99 | 6.04 | 5.75 | 3,064 |
| May 19, 2026 | 5.75 | 5.85 | 5.85 | 5.9 | 5.75 | 4,053 |
| May 18, 2026 | 5.9 | 5.92 | 5.92 | 6.14 | 5.81 | 4,916 |
| May 15, 2026 | 6.14 | 5.89 | 5.89 | 6.15 | 5.7 | 4,968 |
| May 14, 2026 | 6.19 | 5.91 | 5.91 | 6.19 | 5.91 | 3,599 |
| May 13, 2026 | 6.19 | 6.19 | 6.19 | 6.2 | 6.04 | 2,641 |
| May 12, 2026 | 6.18 | 6.06 | 6.06 | 6.43 | 6 | 8,707 |
| May 11, 2026 | 6.08 | 6.21 | 6.21 | 6.21 | 6.01 | 920 |
AD
