ABO-Group Environment NV (EBR:ABO)
Belgium
· Delayed Price · Currency is EUR 5.90
0.00 (0.00%)
Dec 5, 2025, 3:17 PM CET
ABO-Group Environment NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | - | -0.85% | 335 |
| Dec 4, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | - | 339 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 48 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 336 |
| Dec 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 657 |
| Nov 27, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 162 |
| Nov 26, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 1,017 |
| Nov 25, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 1,624 |
| Nov 24, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 995 |
| Nov 21, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | 12 |
| Nov 20, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -3.36% | 1,240 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 2 |
| Nov 18, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 552 |
| Nov 17, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -1.68% | 180 |
| Nov 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 30 |
| Nov 13, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | 95 |
| Nov 12, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,724 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 300 |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 470 |
| Nov 7, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 306 |
| Nov 6, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 1,009 |
| Nov 5, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 532 |
| Nov 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 1,184 |
| Nov 3, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 2,006 |
| Oct 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 606 |
| Oct 30, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 258 |
| Oct 29, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 789 |
| Oct 28, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | 2.61% | 3,309 |
| Oct 27, 2025 | 5.75 | 5.90 | 5.75 | 5.75 | 5.75 | - | 1,082 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 3 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 84 |
| Oct 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 26 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 16 |
| Oct 20, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 2.63% | 68 |
| Oct 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,933 |
| Oct 16, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | 545 |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 211 |
| Oct 14, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -2.54% | 1,589 |
| Oct 13, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 2,177 |
| Oct 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 129 |
| Oct 9, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 1,635 |
| Oct 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 381 |
| Oct 7, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 2,434 |
| Oct 6, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 968 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 623 |
| Oct 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 50 |
| Oct 1, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 60 |
| Sep 30, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 58 |
| Sep 29, 2025 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | 0.87% | 166 |
| Sep 26, 2025 | 5.75 | 5.95 | 5.75 | 5.75 | 5.75 | - | 816 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 20 |
| Sep 24, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 1,096 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 164 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 500 |
| Sep 19, 2025 | 5.95 | 5.95 | 5.80 | 5.95 | 5.95 | -4.03% | 5,753 |
| Sep 18, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | 1,771 |
| Sep 17, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 264 |
| Sep 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 800 |
| Sep 15, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | - | 1,250 |
| Sep 12, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 1,640 |
| Sep 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 226 |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 68 |
| Sep 9, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 400 |
| Sep 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 4 |
| Sep 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 200 |
| Sep 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 37 |
| Sep 3, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 111 |
| Sep 2, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 1,189 |
| Sep 1, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 1,220 |
| Aug 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 28, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 20 |
| Aug 27, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 194 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 100 |
| Aug 25, 2025 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | 3,127 |
| Aug 22, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 1,164 |
| Aug 21, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 4 |
| Aug 20, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 161 |
| Aug 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 115 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - | 556 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,388 |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 276 |
| Aug 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 66 |
| Aug 12, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 206 |
| Aug 11, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 101 |
| Aug 8, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 151 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 537 |
| Aug 6, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 913 |
| Aug 5, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 1,047 |
| Aug 4, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 3,063 |
| Aug 1, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 927 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 13 |
| Jul 29, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 1,247 |
| Jul 28, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 1,030 |
| Jul 25, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 425 |
| Jul 24, 2025 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | - | 1,111 |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | 100 |
| Jul 22, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 0.79% | 2,659 |
| Jul 21, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 299 |