Skip to main content
ABL Group ASA (FRA:26Q)
Germany flag Germany · Delayed Price · Currency is EUR
0.692
+0.006 (0.87%)
At close: Dec 5, 2025

ABL Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.690.690.690.690.691.78%-
Dec 3, 20250.670.670.670.670.671.20%-
Dec 2, 20250.670.670.670.670.67-3.76%-
Dec 1, 20250.690.690.690.690.69--
Nov 28, 20250.690.690.690.690.693.90%-
Nov 27, 20250.670.670.670.670.67-0.30%-
Nov 26, 20250.670.670.670.670.67--
Nov 25, 20250.670.670.670.670.670.60%-
Nov 24, 20250.660.660.660.660.66-0.90%-
Nov 21, 20250.670.670.670.670.67-0.89%-
Nov 20, 20250.680.680.680.680.68-0.29%-
Nov 19, 20250.680.680.680.680.68-1.74%-
Nov 18, 20250.690.690.690.690.691.47%-
Nov 17, 20250.680.680.680.680.68-1.45%-
Nov 14, 20250.690.690.690.690.69-1.99%-
Nov 13, 20250.700.700.700.700.70-5.38%-
Nov 12, 20250.690.740.690.740.747.20%20
Nov 11, 20250.690.690.690.690.69--
Nov 10, 20250.690.690.690.690.690.58%-
Nov 7, 20250.690.690.690.690.69--
Nov 6, 20250.690.690.690.690.690.58%-
Nov 5, 20250.690.690.690.690.69-1.15%-
Nov 4, 20250.690.690.690.690.69-3.61%-
Nov 3, 20250.720.720.720.720.72-0.28%-
Oct 31, 20250.720.720.720.720.68-0.28%-
Oct 30, 20250.710.720.710.720.691.69%-
Oct 29, 20250.710.710.710.710.67-1.11%-
Oct 28, 20250.720.720.720.720.68--
Oct 27, 20250.720.720.720.720.68-0.83%-
Oct 24, 20250.730.730.730.730.692.25%-
Oct 23, 20250.710.710.710.710.672.31%-
Oct 22, 20250.690.690.690.690.66-0.86%-
Oct 21, 20250.700.700.700.700.66-1.96%-
Oct 20, 20250.710.710.710.710.68-0.83%-
Oct 17, 20250.720.720.720.720.682.86%-
Oct 16, 20250.700.700.700.700.66-0.28%-
Oct 15, 20250.700.700.700.700.66-0.85%-
Oct 14, 20250.710.710.710.710.67-0.84%-
Oct 13, 20250.710.710.710.710.68-2.72%-
Oct 10, 20250.730.730.730.730.692.23%-
Oct 9, 20250.720.720.720.720.680.28%-
Oct 8, 20250.720.720.720.720.68-1.38%-
Oct 7, 20250.730.730.730.730.690.83%-
Oct 6, 20250.720.720.720.720.680.28%-
Oct 3, 20250.720.720.720.720.68--
Oct 2, 20250.720.720.720.720.680.84%-
Oct 1, 20250.710.710.710.710.67-1.39%-
Sep 30, 20250.720.720.720.720.68-0.82%-
Sep 29, 20250.730.730.730.730.69-0.27%-
Sep 26, 20250.730.730.730.730.69-1.08%-
Sep 25, 20250.740.740.740.740.701.10%-
Sep 24, 20250.730.730.730.730.69-7.59%-
Sep 23, 20250.730.790.730.790.756.76%100
Sep 22, 20250.740.740.740.740.70-1.07%-
Sep 19, 20250.750.750.750.750.71-0.53%-
Sep 18, 20250.750.750.750.750.71-0.53%-
Sep 17, 20250.760.760.760.760.72-1.82%-
Sep 16, 20250.770.770.770.770.730.52%-
Sep 15, 20250.750.770.750.770.733.79%-
Sep 12, 20250.740.740.740.740.700.54%-
Sep 11, 20250.730.730.730.730.69-0.27%-
Sep 10, 20250.730.740.730.740.70--
Sep 9, 20250.740.740.740.740.70-1.08%-
Sep 8, 20250.740.740.740.740.701.92%-
Sep 5, 20250.730.730.730.730.69-1.08%-
Sep 4, 20250.740.740.740.740.70--
Sep 3, 20250.740.740.740.740.70-0.81%-
Sep 2, 20250.740.740.740.740.701.64%-
Sep 1, 20250.730.730.730.730.69-1.35%-
Aug 29, 20250.740.740.740.740.700.27%-
Aug 28, 20250.740.740.740.740.70-0.80%-
Aug 27, 20250.750.750.750.750.71--
Aug 26, 20250.750.750.750.750.710.54%-
Aug 25, 20250.740.740.740.740.700.54%-
Aug 22, 20250.740.740.740.740.700.27%-
Aug 21, 20250.740.740.740.740.700.27%-
Aug 20, 20250.730.730.730.730.69-1.34%-
Aug 19, 20250.740.740.740.740.70-1.59%-
Aug 18, 20250.760.760.760.760.721.61%-
Aug 15, 20250.740.740.740.740.70-1.33%-
Aug 14, 20250.750.750.750.750.71-0.53%-
Aug 13, 20250.760.760.760.760.72--
Aug 12, 20250.760.760.760.760.72--
Aug 11, 20250.760.760.760.760.72-0.52%-
Aug 8, 20250.760.760.760.760.72--
Aug 7, 20250.760.760.760.760.72-1.30%-
Aug 6, 20250.760.770.760.770.73-0.77%-
Aug 5, 20250.770.780.770.780.740.52%-
Aug 4, 20250.760.770.760.770.731.04%-
Aug 1, 20250.770.770.770.770.73-0.78%-
Jul 31, 20250.770.770.770.770.73--
Jul 30, 20250.770.770.770.770.730.52%-
Jul 29, 20250.770.770.770.770.730.26%-
Jul 28, 20250.770.770.770.770.730.52%-
Jul 25, 20250.760.760.760.760.720.26%-
Jul 24, 20250.760.760.760.760.721.60%27,000
Jul 23, 20250.750.750.750.750.71--
Jul 22, 20250.750.750.750.750.71-1.06%-
Jul 21, 20250.760.760.760.760.722.16%-
Jul 18, 20250.740.740.740.740.70-1.07%-