ABO Energy GmbH & Co. KGaA (ETR:AB9)
Germany
· Delayed Price · Currency is EUR 5.89
-0.08 (-1.34%)
Apr 29, 2026, 5:35 PM CET
ETR:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.97 | 5.97 | 5.80 | 5.80 | - | -2.85% | 3,014 |
| Apr 28, 2026 | 6.00 | 6.04 | 5.90 | 5.97 | 5.97 | -0.50% | 1,302 |
| Apr 27, 2026 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 4.90% | 4,890 |
| Apr 24, 2026 | 5.76 | 5.99 | 5.70 | 5.72 | 5.72 | -1.04% | 3,255 |
| Apr 23, 2026 | 5.97 | 6.00 | 5.78 | 5.78 | 5.78 | -2.86% | 1,567 |
| Apr 22, 2026 | 5.97 | 5.98 | 5.71 | 5.95 | 5.95 | 1.19% | 7,419 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.79 | 5.88 | 5.88 | -1.67% | 1,045 |
| Apr 20, 2026 | 5.60 | 6.00 | 5.60 | 5.98 | 5.98 | 3.46% | 1,395 |
| Apr 17, 2026 | 5.76 | 5.97 | 5.75 | 5.78 | 5.78 | 0.35% | 6,115 |
| Apr 16, 2026 | 5.77 | 5.93 | 5.70 | 5.76 | 5.76 | 1.05% | 2,592 |
| Apr 15, 2026 | 5.83 | 6.02 | 5.70 | 5.70 | 5.70 | -0.87% | 2,493 |
| Apr 14, 2026 | 5.88 | 5.88 | 5.64 | 5.75 | 5.75 | -0.69% | 8,322 |
| Apr 13, 2026 | 5.93 | 5.93 | 5.69 | 5.79 | 5.79 | - | 11,473 |
| Apr 10, 2026 | 5.91 | 5.91 | 5.71 | 5.79 | 5.79 | -1.70% | 10,739 |
| Apr 9, 2026 | 5.85 | 5.90 | 5.63 | 5.89 | 5.89 | 1.38% | 9,389 |
| Apr 8, 2026 | 6.04 | 6.04 | 5.80 | 5.81 | 5.81 | -2.35% | 9,776 |
| Apr 7, 2026 | 5.95 | 6.04 | 5.88 | 5.95 | 5.95 | 1.88% | 2,293 |
| Apr 2, 2026 | 5.60 | 5.94 | 5.60 | 5.84 | 5.84 | 5.42% | 3,144 |
| Apr 1, 2026 | 5.98 | 5.98 | 5.50 | 5.54 | 5.54 | -1.07% | 2,897 |
| Mar 31, 2026 | 5.86 | 6.08 | 5.60 | 5.60 | 5.60 | -3.78% | 12,966 |
| Mar 30, 2026 | 6.08 | 6.24 | 5.70 | 5.82 | 5.82 | -3.96% | 3,709 |
| Mar 27, 2026 | 6.06 | 6.20 | 5.86 | 6.06 | 6.06 | - | 12,679 |
| Mar 26, 2026 | 6.10 | 6.12 | 6.02 | 6.06 | 6.06 | 1.00% | 1,639 |
| Mar 25, 2026 | 6.02 | 6.24 | 6.00 | 6.00 | 6.00 | -3.23% | 1,322 |
| Mar 24, 2026 | 6.06 | 6.36 | 6.06 | 6.20 | 6.20 | 3.68% | 4,596 |
| Mar 23, 2026 | 6.14 | 6.28 | 5.88 | 5.98 | 5.98 | -0.99% | 2,587 |
| Mar 20, 2026 | 5.72 | 6.10 | 5.72 | 6.04 | 6.04 | 7.86% | 1,815 |
| Mar 19, 2026 | 6.26 | 6.30 | 5.50 | 5.60 | 5.60 | -9.68% | 7,903 |
| Mar 18, 2026 | 6.60 | 6.60 | 6.02 | 6.20 | 6.20 | -4.02% | 892 |
| Mar 17, 2026 | 6.38 | 6.60 | 6.20 | 6.46 | 6.46 | 2.54% | 12,706 |
| Mar 16, 2026 | 6.20 | 6.40 | 6.18 | 6.30 | 6.30 | - | 2,664 |
| Mar 13, 2026 | 6.46 | 6.46 | 6.00 | 6.30 | 6.30 | -0.94% | 3,190 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.28 | 6.36 | 6.36 | -0.31% | 4,169 |
| Mar 11, 2026 | 6.30 | 6.60 | 6.20 | 6.38 | 6.38 | 2.90% | 14,834 |
| Mar 10, 2026 | 6.28 | 6.30 | 5.92 | 6.20 | 6.20 | -1.27% | 10,199 |
| 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 |