Abound Energy Inc. (FRA:0E9)
Germany
· Delayed Price · Currency is EUR 0.0135
0.00 (0.00%)
At close: Dec 5, 2025
Abound Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -64.94% | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 285.00% | 530 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | - |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.63% | - |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.00% | - |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 116 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.00% | - |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.00% | 22 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -73.68% | - |
| Nov 14, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 181.48% | 1,025 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | - | 2 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.00% | 2,072 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.00% | - |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.57% | - |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | - |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | - |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.22% | - |
| Oct 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.57% | 80 |
| Oct 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -15.15% | 24 |
| Oct 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | - |
| Oct 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.00% | - |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | - |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 30 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.78% | - |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 53.33% | 1,008 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.82% | - |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 41.94% | 4,162 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.19% | 20,023 |
| Oct 14, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -25.00% | 110,117 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 36.59% | 1,000 |
| Oct 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 36.67% | 571 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.45% | 422 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -43.14% | - |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.00% | 3,100 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 200.00% | 102,000 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | - |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | - |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.76% | 4 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | - |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 24, 2025 | 0.01 | 0.04 | 0.01 | 0.01 | 0.01 | -4.76% | 2,000 |
| Sep 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 5.00% | 1 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | - |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | - |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | - |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.64% | - |
| Sep 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 62.96% | 400 |
| Sep 10, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -34.15% | 15,000 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 105.00% | - |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -51.22% | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 46.43% | 70 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | - | 45 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.00% | - |
| Sep 1, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 150.00% | 46 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.71% | - |
| Aug 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 105.00% | 3 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -60.00% | - |
| Aug 26, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 150.00% | 4,099 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | - |
| Aug 22, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -63.16% | 18 |
| Aug 21, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 280.00% | 10,100 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -51.22% | - |
| Aug 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.50% | 200 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | - |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -51.22% | - |
| Aug 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.82% | 29 |
| Aug 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.32% | 174 |
| Aug 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 105.00% | 4,000 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -74.68% | - |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120 |
| Aug 1, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 79.55% | 500 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 46.67% | 1,500 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | - |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | - |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 180 |
| Jul 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,500 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.57% | - |