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 |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 50 |
| Apr 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 89 |
| Apr 24, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | - | 17 |
| Apr 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 51 |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 67 |
| Apr 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 258 |
| Apr 20, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -3.56% | 1,253 |
| Apr 17, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 661 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 498 |
| Apr 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 4 |
| Apr 14, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 2.68% | 563 |
| Apr 13, 2026 | 4.68 | 4.68 | 4.48 | 4.48 | 4.48 | -2.18% | 473 |
| Apr 10, 2026 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 0.88% | 371 |
| Apr 9, 2026 | 4.44 | 4.58 | 4.38 | 4.54 | 4.54 | 2.25% | 470 |
| Apr 8, 2026 | 4.32 | 4.50 | 4.32 | 4.44 | 4.44 | -0.45% | 1,622 |
| Apr 7, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 4.69% | 809 |
| Apr 2, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.39% | 333 |
| Apr 1, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.46% | 117 |
| Mar 31, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 6 |
| Mar 30, 2026 | 4.40 | 4.40 | 4.26 | 4.34 | 4.34 | -1.36% | 1,899 |
| Mar 27, 2026 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | -2.22% | 980 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | - | 120 |
| Mar 25, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 281 |
| Mar 24, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 2.22% | 120 |
| Mar 23, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | -0.88% | 285 |
| Mar 20, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 330 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 1,005 |
| Mar 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Mar 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | 15 |
| Mar 16, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -1.69% | 411 |
| Mar 13, 2026 | 4.58 | 4.72 | 4.52 | 4.72 | 4.72 | 3.51% | 3,685 |
| Mar 12, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 99 |
| Mar 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 88 |
| Mar 10, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | - | 101 |
| Mar 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 100 |
| Mar 6, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1.77% | 660 |
| 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 |