ABO Energy GmbH & Co. KGaA (HAM:AB9)
Germany
· Delayed Price · Currency is EUR 11.90
-1.55 (-11.52%)
At close: Dec 3, 2025
HAM:AB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 13.20 | 13.20 | 11.90 | 11.90 | 11.90 | -11.52% | 100 |
| Dec 1, 2025 | 13.95 | 13.95 | 13.45 | 13.45 | 13.45 | 7.17% | 234 |
| Nov 27, 2025 | 10.90 | 12.55 | 10.90 | 12.55 | 12.55 | 1.21% | 72 |
| Nov 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 14.81% | 18 |
| Nov 25, 2025 | 11.90 | 11.90 | 10.80 | 10.80 | 10.80 | -13.94% | 285 |
| Nov 24, 2025 | 13.70 | 13.70 | 12.55 | 12.55 | 12.55 | -19.03% | 33 |
| Nov 20, 2025 | 18.90 | 18.90 | 15.50 | 15.50 | 15.50 | -9.88% | 25 |
| Nov 19, 2025 | 34.70 | 34.70 | 16.60 | 17.20 | 17.20 | -50.86% | 276 |
| Nov 6, 2025 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | - | 30 |
| Oct 24, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 1.16% | 85 |
| Oct 20, 2025 | 34.70 | 34.70 | 34.60 | 34.60 | 34.60 | -0.86% | 45 |
| Oct 17, 2025 | 34.50 | 34.90 | 34.50 | 34.90 | 34.90 | -0.57% | 31 |
| Oct 16, 2025 | 35.30 | 35.30 | 35.10 | 35.10 | 35.10 | -2.50% | 25 |
| Oct 8, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | -0.55% | 10 |
| Oct 1, 2025 | 34.90 | 36.20 | 34.90 | 36.20 | 36.20 | 1.12% | 8 |
| Sep 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.42% | 4 |
| Sep 25, 2025 | 35.20 | 35.30 | 35.20 | 35.30 | 35.30 | -0.56% | 70 |
| Sep 22, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.11% | 12 |
| Sep 17, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.84% | 90 |
| Sep 9, 2025 | 35.50 | 35.60 | 35.50 | 35.60 | 35.60 | -1.93% | 150 |
| Sep 5, 2025 | 35.80 | 36.30 | 35.80 | 36.30 | 36.30 | -0.55% | 10 |
| Aug 25, 2025 | 36.60 | 36.60 | 36.50 | 36.50 | 36.50 | -1.35% | 10 |
| Aug 21, 2025 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -2.63% | 45 |
| Aug 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.47% | 120 |
| Aug 12, 2025 | 38.40 | 40.20 | 38.40 | 40.20 | 40.20 | 1.01% | 10 |
| Aug 11, 2025 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | -3.63% | 10 |
| Jul 23, 2025 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | -7.61% | 13 |
| Jul 10, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 7.71% | 40 |
| Jul 8, 2025 | 40.60 | 41.50 | 40.60 | 41.50 | 41.50 | 10.08% | 8 |