ABO-Group Environment NV (EBR:ABO)
Belgium
· Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
Jan 23, 2026, 12:33 PM CET
ABO-Group Environment NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -3.42% | 1,071 |
| Mar 4, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 3.08% | 2,641 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | 176 |
| Mar 2, 2026 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | 0.44% | 420 |
| Feb 27, 2026 | 4.76 | 4.76 | 4.52 | 4.58 | 4.58 | -6.53% | 5,953 |
| Feb 26, 2026 | 4.90 | 5.00 | 4.50 | 4.90 | 4.90 | - | 6,178 |
| Feb 25, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.92% | 4,088 |
| Feb 24, 2026 | 5.30 | 5.35 | 5.05 | 5.10 | 5.10 | -6.42% | 4,390 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Feb 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 470 |
| Jan 22, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 19 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 575 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 19, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 728 |
| Jan 16, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | 800 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 458 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 207 |
| Jan 13, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 455 |
| Jan 12, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | -0.90% | 40 |
| Jan 9, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 3.74% | 41 |
| Jan 8, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | 1,307 |
| Jan 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 140 |
| Jan 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 325 |
| Jan 5, 2026 | 5.50 | 5.65 | 5.40 | 5.60 | 5.60 | 4.67% | 3,780 |
| Jan 2, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 25 |
| Dec 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 105 |
| Dec 30, 2025 | 5.25 | 5.45 | 5.20 | 5.35 | 5.35 | -0.93% | 1,643 |
| Dec 29, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | - | 4,003 |
| Dec 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 16 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 1,000 |
| Dec 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 97 |
| Dec 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 116 |
| Dec 17, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 204 |
| Dec 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Dec 15, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | 1,216 |
| Dec 12, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -5.45% | 3,179 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | -0.90% | 1,051 |
| Dec 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 9, 2025 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -3.48% | 5,768 |
| Dec 8, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -2.54% | 2,733 |
| Dec 5, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 385 |
| 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 |