ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany
· Delayed Price · Currency is EUR 6.28
+0.24 (3.97%)
At close: Mar 9, 2026
ETR:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.06 | 6.32 | 5.92 | 6.28 | 6.28 | 3.97% | 4,678 |
| Mar 6, 2026 | 6.04 | 6.10 | 5.82 | 6.04 | 6.04 | - | 2,317 |
| Mar 5, 2026 | 5.98 | 6.14 | 5.70 | 6.04 | 6.04 | 0.67% | 5,099 |
| Mar 4, 2026 | 5.76 | 6.00 | 5.68 | 6.00 | 6.00 | 4.53% | 8,412 |
| Mar 3, 2026 | 5.92 | 6.06 | 5.64 | 5.74 | 5.74 | -4.01% | 4,542 |
| Mar 2, 2026 | 6.28 | 6.28 | 5.98 | 5.98 | 5.98 | -4.78% | 3,432 |
| Feb 27, 2026 | 5.88 | 6.40 | 5.88 | 6.28 | 6.28 | 6.08% | 6,091 |
| Feb 26, 2026 | 5.78 | 6.04 | 5.74 | 5.92 | 5.92 | 2.07% | 7,043 |
| Feb 25, 2026 | 6.34 | 6.46 | 5.80 | 5.80 | 5.80 | -13.43% | 24,231 |
| Feb 24, 2026 | 7.06 | 7.20 | 5.92 | 6.70 | 6.70 | 34.00% | 45,161 |
| Feb 23, 2026 | 4.65 | 5.00 | 4.55 | 5.00 | 5.00 | 10.38% | 42,871 |
| Feb 20, 2026 | 4.29 | 4.53 | 4.29 | 4.53 | 4.53 | 4.86% | 15,181 |
| Feb 19, 2026 | 4.22 | 4.39 | 4.22 | 4.32 | 4.32 | 1.41% | 7,637 |
| Feb 18, 2026 | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | 0.24% | 2,151 |
| Feb 17, 2026 | 4.43 | 4.43 | 4.21 | 4.25 | 4.25 | -1.16% | 14,295 |
| Feb 16, 2026 | 4.78 | 4.78 | 4.22 | 4.30 | 4.30 | -8.32% | 26,972 |
| Feb 13, 2026 | 5.10 | 5.14 | 4.59 | 4.69 | 4.69 | -9.81% | 19,804 |
| Feb 12, 2026 | 5.54 | 5.54 | 5.12 | 5.20 | 5.20 | -4.06% | 12,146 |
| Feb 11, 2026 | 5.52 | 5.58 | 5.42 | 5.42 | 5.42 | -3.56% | 7,362 |
| Feb 10, 2026 | 5.60 | 5.82 | 5.42 | 5.62 | 5.62 | 0.36% | 16,712 |
| Feb 9, 2026 | 5.64 | 5.78 | 5.50 | 5.60 | 5.60 | -1.06% | 14,183 |
| Feb 6, 2026 | 5.82 | 5.88 | 5.64 | 5.66 | 5.66 | -1.39% | 8,718 |
| Feb 5, 2026 | 5.98 | 6.14 | 5.54 | 5.74 | 5.74 | -4.01% | 9,290 |
| Feb 4, 2026 | 6.26 | 6.48 | 5.96 | 5.98 | 5.98 | -4.47% | 12,241 |
| Feb 3, 2026 | 6.64 | 6.70 | 6.20 | 6.26 | 6.26 | -5.44% | 14,929 |
| Feb 2, 2026 | 6.62 | 6.80 | 6.60 | 6.62 | 6.62 | - | 13,674 |
| Jan 30, 2026 | 6.68 | 6.82 | 6.50 | 6.62 | 6.62 | -2.65% | 5,766 |
| Jan 29, 2026 | 6.90 | 6.90 | 6.68 | 6.80 | 6.80 | -1.45% | 5,469 |
| Jan 28, 2026 | 7.18 | 7.20 | 6.80 | 6.90 | 6.90 | -3.90% | 29,093 |
| Jan 27, 2026 | 6.42 | 7.18 | 6.40 | 7.18 | 7.18 | 12.89% | 25,178 |
| Jan 26, 2026 | 7.00 | 7.26 | 6.30 | 6.36 | 6.36 | -7.56% | 28,668 |
| Jan 23, 2026 | 6.94 | 6.94 | 6.76 | 6.88 | 6.88 | 0.29% | 4,390 |
| Jan 22, 2026 | 6.36 | 6.92 | 6.18 | 6.86 | 6.86 | 5.86% | 17,677 |
| Jan 21, 2026 | 6.44 | 6.56 | 6.02 | 6.48 | 6.48 | - | 12,074 |
| Jan 20, 2026 | 6.28 | 6.60 | 6.20 | 6.48 | 6.48 | 0.93% | 13,912 |
| Jan 19, 2026 | 6.40 | 6.60 | 6.20 | 6.42 | 6.42 | -7.76% | 34,791 |
| Jan 16, 2026 | 7.00 | 7.20 | 6.76 | 6.96 | 6.96 | -0.57% | 38,724 |
| Jan 15, 2026 | 9.64 | 9.82 | 5.26 | 7.00 | 7.00 | -27.39% | 125,067 |
| Jan 14, 2026 | 10.35 | 10.50 | 9.42 | 9.64 | 9.64 | -5.02% | 28,573 |
| Jan 13, 2026 | 10.70 | 11.35 | 10.00 | 10.15 | 10.15 | -3.33% | 31,953 |
| Jan 12, 2026 | 11.15 | 11.45 | 10.35 | 10.50 | 10.50 | -4.55% | 19,007 |
| Jan 9, 2026 | 11.00 | 11.25 | 10.75 | 11.00 | 11.00 | 7.84% | 16,847 |
| Jan 8, 2026 | 11.85 | 12.00 | 10.20 | 10.20 | 10.20 | -13.92% | 58,400 |
| Jan 7, 2026 | 12.10 | 12.15 | 11.85 | 11.85 | 11.85 | -2.47% | 14,135 |
| Jan 6, 2026 | 12.25 | 12.30 | 11.80 | 12.15 | 12.15 | -0.82% | 10,793 |
| Jan 5, 2026 | 12.15 | 12.25 | 11.75 | 12.25 | 12.25 | 0.82% | 4,609 |
| Jan 2, 2026 | 12.00 | 12.35 | 12.00 | 12.15 | 12.15 | -0.82% | 1,534 |
| Dec 30, 2025 | 11.75 | 12.30 | 11.75 | 12.25 | 12.25 | 3.81% | 5,934 |
| Dec 29, 2025 | 11.95 | 11.95 | 11.30 | 11.80 | 11.80 | -1.67% | 15,545 |
| Dec 23, 2025 | 12.05 | 12.15 | 11.85 | 12.00 | 12.00 | -0.83% | 5,499 |
| Dec 22, 2025 | 12.30 | 12.30 | 11.75 | 12.10 | 12.10 | -2.02% | 7,454 |
| Dec 19, 2025 | 12.45 | 12.70 | 12.20 | 12.35 | 12.35 | -0.40% | 5,427 |
| Dec 18, 2025 | 12.30 | 12.45 | 12.15 | 12.40 | 12.40 | 1.22% | 4,744 |
| Dec 17, 2025 | 12.35 | 12.50 | 12.20 | 12.25 | 12.25 | -1.21% | 5,330 |
| Dec 16, 2025 | 12.25 | 12.50 | 12.15 | 12.40 | 12.40 | 0.81% | 1,040 |
| Dec 15, 2025 | 12.35 | 12.40 | 12.25 | 12.30 | 12.30 | -0.81% | 3,984 |
| Dec 12, 2025 | 12.35 | 12.50 | 12.30 | 12.40 | 12.40 | 1.22% | 3,151 |
| Dec 11, 2025 | 12.30 | 12.40 | 12.05 | 12.25 | 12.25 | -0.81% | 9,065 |
| Dec 10, 2025 | 12.50 | 12.60 | 12.30 | 12.35 | 12.35 | -1.98% | 3,596 |
| Dec 9, 2025 | 12.80 | 12.85 | 12.30 | 12.60 | 12.60 | 0.80% | 4,254 |
| Dec 8, 2025 | 12.95 | 13.00 | 12.50 | 12.50 | 12.50 | -3.47% | 5,360 |
| Dec 5, 2025 | 13.05 | 13.35 | 12.65 | 12.95 | 12.95 | -0.38% | 15,952 |
| Dec 4, 2025 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 6.56% | 17,619 |
| Dec 3, 2025 | 13.20 | 13.20 | 12.10 | 12.20 | 12.20 | -5.06% | 19,062 |
| Dec 2, 2025 | 14.00 | 14.10 | 12.85 | 12.85 | 12.85 | -6.88% | 23,552 |
| Dec 1, 2025 | 13.95 | 14.40 | 13.70 | 13.80 | 13.80 | -2.13% | 17,830 |
| Nov 28, 2025 | 14.20 | 16.75 | 13.35 | 14.10 | 14.10 | 11.46% | 64,884 |
| Nov 27, 2025 | 10.60 | 12.90 | 10.60 | 12.65 | 12.65 | 22.22% | 24,969 |
| Nov 26, 2025 | 11.80 | 12.00 | 10.10 | 10.35 | 10.35 | -4.17% | 41,460 |
| Nov 25, 2025 | 11.50 | 11.60 | 10.50 | 10.80 | 10.80 | -12.55% | 56,383 |
| Nov 24, 2025 | 13.65 | 13.90 | 11.95 | 12.35 | 12.35 | -12.41% | 41,669 |
| Nov 21, 2025 | 15.25 | 15.35 | 11.80 | 14.10 | 14.10 | -14.29% | 148,181 |
| Nov 20, 2025 | 17.60 | 20.60 | 15.55 | 16.45 | 16.45 | 9.67% | 163,809 |
| Nov 19, 2025 | 34.60 | 34.70 | 15.00 | 15.00 | 15.00 | -57.02% | 69,902 |
| Nov 18, 2025 | 35.40 | 35.70 | 34.90 | 34.90 | 34.90 | -1.13% | 3,553 |
| Nov 17, 2025 | 34.90 | 35.40 | 34.80 | 35.30 | 35.30 | 3.22% | 2,094 |
| Nov 14, 2025 | 34.10 | 34.60 | 33.80 | 34.20 | 34.20 | -1.44% | 1,696 |
| Nov 13, 2025 | 34.90 | 35.20 | 34.50 | 34.70 | 34.70 | -1.42% | 1,445 |
| Nov 12, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | 2.33% | 4,088 |
| Nov 11, 2025 | 34.50 | 34.60 | 34.10 | 34.40 | 34.40 | 0.29% | 299 |
| Nov 10, 2025 | 34.40 | 34.70 | 34.00 | 34.30 | 34.30 | -0.29% | 565 |
| Nov 7, 2025 | 35.10 | 35.10 | 34.40 | 34.40 | 34.40 | -2.82% | 933 |
| Nov 6, 2025 | 35.00 | 35.40 | 34.80 | 35.40 | 35.40 | 1.14% | 9,512 |
| Nov 5, 2025 | 34.90 | 35.20 | 34.80 | 35.00 | 35.00 | - | 4,962 |
| Nov 4, 2025 | 35.10 | 35.20 | 34.50 | 35.00 | 35.00 | - | 2,408 |
| Nov 3, 2025 | 35.00 | 35.30 | 34.70 | 35.00 | 35.00 | 0.29% | 2,954 |
| Oct 31, 2025 | 34.10 | 35.20 | 34.00 | 34.90 | 34.90 | 2.05% | 5,544 |
| Oct 30, 2025 | 34.20 | 34.60 | 33.40 | 34.20 | 34.20 | -0.58% | 3,514 |
| Oct 29, 2025 | 34.40 | 34.70 | 34.20 | 34.40 | 34.40 | -0.58% | 271 |
| Oct 28, 2025 | 34.90 | 35.00 | 34.50 | 34.60 | 34.60 | -0.29% | 1,618 |
| Oct 27, 2025 | 34.80 | 34.90 | 34.50 | 34.70 | 34.70 | 0.29% | 313 |
| Oct 24, 2025 | 35.20 | 35.30 | 34.60 | 34.60 | 34.60 | -0.57% | 2,523 |
| Oct 23, 2025 | 35.10 | 35.70 | 34.80 | 34.80 | 34.80 | -1.42% | 10,985 |
| Oct 22, 2025 | 35.10 | 35.30 | 34.70 | 35.30 | 35.30 | 0.28% | 484 |
| Oct 21, 2025 | 35.60 | 35.80 | 34.80 | 35.20 | 35.20 | 0.57% | 2,248 |
| Oct 20, 2025 | 34.90 | 36.30 | 34.00 | 35.00 | 35.00 | - | 7,062 |
| Oct 17, 2025 | 35.80 | 36.00 | 35.00 | 35.00 | 35.00 | -1.41% | 1,759 |
| Oct 16, 2025 | 34.80 | 35.50 | 34.10 | 35.50 | 35.50 | 0.57% | 7,863 |
| Oct 15, 2025 | 35.00 | 36.00 | 34.60 | 35.30 | 35.30 | 1.15% | 4,337 |
| Oct 14, 2025 | 35.20 | 35.50 | 34.40 | 34.90 | 34.90 | -1.13% | 4,642 |