ABO-Group Environment NV (ABO) Price History
Daily open, high, low, close and volume for ABO-Group Environment NV (ABO) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €3.44 | €3.44 | €3.26 | €3.26 | 2,175 |
| 2026-10-07 | €3.24 | €3.44 | €3.22 | €3.44 | 1,676 |
| 2026-10-06 | €3.36 | €3.36 | €3.22 | €3.24 | 1,471 |
| 2026-10-05 | €3.32 | €3.32 | €3.22 | €3.26 | 5,048 |
| 2026-10-02 | €3.50 | €3.52 | €3.44 | €3.48 | 1,514 |
| 2026-10-01 | €3.64 | €3.64 | €3.60 | €3.60 | 4,662 |
| 2026-09-30 | €3.70 | €3.70 | €3.68 | €3.70 | 1,370 |
| 2026-09-29 | €3.74 | €3.74 | €3.64 | €3.70 | 1,398 |
| 2026-09-28 | €3.66 | €3.68 | €3.66 | €3.66 | 2,200 |
| 2026-09-25 | €3.70 | €3.88 | €3.70 | €3.88 | 907 |
| 2026-09-24 | €3.78 | €3.84 | €3.70 | €3.84 | 1,785 |
| 2026-09-23 | €3.76 | €3.98 | €3.64 | €3.92 | 9,895 |
| 2026-09-22 | €4.20 | €4.20 | €3.90 | €4.00 | 10,294 |
| 2026-09-21 | €4.12 | €4.30 | €4.12 | €4.30 | 3,259 |
| 2026-09-18 | €3.98 | €4.20 | €3.98 | €4.18 | 6,973 |
| 2026-09-17 | €3.64 | €4.00 | €3.64 | €4.00 | 7,658 |
| 2026-09-16 | €3.64 | €3.86 | €3.64 | €3.86 | 1,121 |
| 2026-09-15 | €3.68 | €3.78 | €3.60 | €3.78 | 1,922 |
| 2026-09-14 | €3.70 | €3.76 | €3.70 | €3.76 | 744 |
| 2026-09-11 | €3.72 | €3.78 | €3.72 | €3.78 | 2,120 |
| 2026-09-10 | €3.76 | €3.82 | €3.72 | €3.82 | 600 |
| 2026-09-09 | €3.80 | €3.80 | €3.76 | €3.76 | 1,801 |
| 2026-09-08 | €3.92 | €3.92 | €3.76 | €3.84 | 801 |
| 2026-09-07 | €3.88 | €3.88 | €3.88 | €3.88 | 1 |
| 2026-09-04 | €3.80 | €3.80 | €3.80 | €3.80 | 25 |
| 2026-09-03 | €3.80 | €3.80 | €3.80 | €3.80 | 200 |
| 2026-09-02 | €3.80 | €3.80 | €3.80 | €3.80 | 198 |
| 2026-09-01 | €3.94 | €3.94 | €3.80 | €3.80 | 11 |
| 2026-08-31 | €3.98 | €4.00 | €3.80 | €3.80 | 1,958 |
| 2026-08-28 | €3.96 | €4.00 | €3.96 | €4.00 | 1,675 |
| 2026-08-27 | €3.90 | €3.94 | €3.86 | €3.94 | 96 |
| 2026-08-26 | €4.00 | €4.00 | €3.90 | €3.90 | 202 |
| 2026-08-25 | €3.98 | €3.98 | €3.90 | €3.90 | 544 |
| 2026-08-24 | €3.96 | €4.00 | €3.96 | €4.00 | 1,470 |
| 2026-08-21 | €3.84 | €3.90 | €3.80 | €3.88 | 326 |
| 2026-08-20 | €3.80 | €3.90 | €3.80 | €3.90 | 225 |
| 2026-08-19 | €3.90 | €3.90 | €3.88 | €3.88 | 283 |
| 2026-08-18 | €3.80 | €3.86 | €3.80 | €3.86 | 569 |
| 2026-08-17 | €3.76 | €3.80 | €3.76 | €3.80 | 640 |
| 2026-08-14 | €3.76 | €3.92 | €3.76 | €3.92 | 184 |
| 2026-08-13 | €3.90 | €3.90 | €3.80 | €3.80 | 405 |
| 2026-08-12 | €3.76 | €3.86 | €3.76 | €3.86 | 646 |
| 2026-08-11 | €3.82 | €3.82 | €3.82 | €3.82 | 2,714 |
| 2026-08-10 | €3.86 | €3.90 | €3.84 | €3.84 | 775 |
| 2026-08-07 | €3.90 | €3.90 | €3.86 | €3.86 | 350 |
| 2026-08-06 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-08-05 | €3.90 | €3.90 | €3.90 | €3.90 | 406 |
| 2026-08-04 | €3.88 | €3.88 | €3.88 | €3.88 | 41 |
| 2026-08-03 | €3.86 | €3.86 | €3.86 | €3.86 | 150 |
| 2026-07-31 | €3.86 | €3.86 | €3.80 | €3.80 | 4 |
| 2026-07-30 | €3.80 | €3.80 | €3.80 | €3.80 | 418 |
| 2026-07-29 | €3.80 | €3.84 | €3.70 | €3.80 | 416 |
| 2026-07-28 | €3.84 | €3.84 | €3.68 | €3.68 | 1,015 |
| 2026-07-27 | €3.80 | €3.80 | €3.80 | €3.80 | 419 |
| 2026-07-24 | €3.80 | €3.80 | €3.74 | €3.74 | 62 |
| 2026-07-23 | €3.90 | €3.90 | €3.80 | €3.90 | 19 |
| 2026-07-22 | €3.90 | €3.90 | €3.90 | €3.90 | 260 |
| 2026-07-21 | €3.90 | €3.90 | €3.90 | €3.90 | 150 |
| 2026-07-20 | €3.90 | €3.90 | €3.70 | €3.70 | 116 |
| 2026-07-17 | €3.80 | €3.88 | €3.68 | €3.88 | 1,252 |
| 2026-07-16 | €3.90 | €3.90 | €3.90 | €3.90 | 10 |
| 2026-07-15 | €3.90 | €3.90 | €3.90 | €3.90 | 30 |
| 2026-07-14 | €3.90 | €3.90 | €3.90 | €3.90 | 25 |
| 2026-07-13 | €3.86 | €3.86 | €3.86 | €3.86 | 215 |
| 2026-07-10 | €3.86 | €3.86 | €3.80 | €3.80 | 220 |
| 2026-07-09 | €3.90 | €3.90 | €3.90 | €3.90 | 350 |
| 2026-07-08 | €3.82 | €3.82 | €3.82 | €3.82 | 25 |
| 2026-07-07 | €3.90 | €3.90 | €3.80 | €3.80 | 410 |
| 2026-07-06 | €3.90 | €3.90 | €3.90 | €3.90 | 4 |
| 2026-07-03 | €3.80 | €3.80 | €3.80 | €3.80 | 589 |
| 2026-07-02 | €3.76 | €3.76 | €3.76 | €3.76 | 1,500 |
| 2026-07-01 | €3.76 | €3.88 | €3.76 | €3.80 | 311 |
| 2026-06-30 | €3.84 | €3.84 | €3.84 | €3.84 | 283 |
| 2026-06-29 | €3.76 | €3.76 | €3.76 | €3.76 | 562 |
| 2026-06-26 | €3.84 | €3.84 | €3.84 | €3.84 | 4 |
| 2026-06-25 | €3.82 | €3.90 | €3.80 | €3.90 | 1,650 |
| 2026-06-24 | €4.00 | €4.00 | €3.76 | €3.98 | 3,781 |
| 2026-06-23 | €4.24 | €4.24 | €3.98 | €4.00 | 6,377 |
| 2026-06-22 | €4.40 | €4.40 | €4.24 | €4.24 | 505 |
| 2026-06-19 | €4.34 | €4.44 | €4.30 | €4.30 | 687 |
| 2026-06-18 | €4.34 | €4.34 | €4.34 | €4.34 | 79 |
| 2026-06-17 | €4.38 | €4.38 | €4.36 | €4.38 | 740 |
| 2026-06-16 | €4.50 | €4.50 | €4.50 | €4.50 | 40 |
| 2026-06-15 | €4.34 | €4.38 | €4.34 | €4.38 | 252 |
| 2026-06-12 | €4.48 | €4.50 | €4.38 | €4.50 | 1,411 |
| 2026-06-11 | €4.50 | €4.50 | €4.48 | €4.48 | 2,562 |
| 2026-06-10 | €4.46 | €4.46 | €4.36 | €4.38 | 635 |
| 2026-06-09 | €4.44 | €4.50 | €4.36 | €4.50 | 2,085 |
| 2026-06-08 | €4.48 | €4.48 | €4.46 | €4.46 | 73 |
| 2026-06-05 | €4.36 | €4.36 | €4.36 | €4.36 | 83 |
| 2026-06-04 | €4.46 | €4.46 | €4.34 | €4.36 | 38 |
| 2026-06-03 | €4.40 | €4.40 | €4.34 | €4.34 | 354 |
| 2026-06-02 | €4.40 | €4.48 | €4.40 | €4.48 | 492 |
| 2026-06-01 | €4.44 | €4.44 | €4.42 | €4.42 | 66 |
| 2026-05-29 | €4.40 | €4.50 | €4.40 | €4.46 | 614 |
| 2026-05-28 | €4.44 | €4.44 | €4.44 | €4.44 | 100 |
| 2026-05-27 | €4.38 | €4.38 | €4.34 | €4.34 | 991 |
| 2026-05-26 | €4.54 | €4.54 | €4.36 | €4.38 | 1,052 |
| 2026-05-25 | €4.38 | €4.38 | €4.38 | €4.38 | 0 |
| 2026-05-22 | €4.36 | €4.40 | €4.36 | €4.38 | 1,820 |
| 2026-05-21 | €4.38 | €4.40 | €4.38 | €4.40 | 250 |
| 2026-05-20 | €4.40 | €4.40 | €4.40 | €4.40 | 256 |
| 2026-05-19 | €4.40 | €4.50 | €4.40 | €4.40 | 466 |
| 2026-05-18 | €4.46 | €4.48 | €4.40 | €4.48 | 187 |
| 2026-05-15 | €4.40 | €4.46 | €4.40 | €4.46 | 145 |
| 2026-05-14 | €4.40 | €4.40 | €4.40 | €4.40 | 5 |
| 2026-05-13 | €4.40 | €4.40 | €4.40 | €4.40 | 430 |
| 2026-05-12 | €4.40 | €4.40 | €4.40 | €4.40 | 40 |
| 2026-05-11 | €4.34 | €4.40 | €4.34 | €4.40 | 290 |
| 2026-05-08 | €4.40 | €4.50 | €4.40 | €4.50 | 779 |
| 2026-05-07 | €4.40 | €4.50 | €4.40 | €4.50 | 35 |
| 2026-05-06 | €4.40 | €4.50 | €4.40 | €4.50 | 371 |
| 2026-05-05 | €4.42 | €4.44 | €4.42 | €4.44 | 789 |
| 2026-05-04 | €4.44 | €4.44 | €4.44 | €4.44 | 4 |
| 2026-04-30 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2026-04-29 | €4.40 | €4.40 | €4.40 | €4.40 | 52 |
| 2026-04-28 | €4.34 | €4.34 | €4.34 | €4.34 | 50 |
| 2026-04-27 | €4.34 | €4.34 | €4.34 | €4.34 | 89 |
| 2026-04-24 | €4.44 | €4.44 | €4.34 | €4.34 | 17 |
| 2026-04-23 | €4.34 | €4.34 | €4.34 | €4.34 | 51 |
| 2026-04-22 | €4.34 | €4.34 | €4.34 | €4.34 | 67 |
| 2026-04-21 | €4.34 | €4.34 | €4.34 | €4.34 | 258 |
| 2026-04-20 | €4.44 | €4.44 | €4.34 | €4.34 | 1,253 |
| 2026-04-17 | €4.50 | €4.50 | €4.48 | €4.50 | 661 |
| 2026-04-16 | €4.50 | €4.50 | €4.48 | €4.50 | 498 |
| 2026-04-15 | €4.50 | €4.50 | €4.50 | €4.50 | 4 |
| 2026-04-14 | €4.58 | €4.60 | €4.58 | €4.60 | 563 |
| 2026-04-13 | €4.68 | €4.68 | €4.48 | €4.48 | 473 |
| 2026-04-10 | €4.40 | €4.58 | €4.40 | €4.58 | 371 |
| 2026-04-09 | €4.44 | €4.58 | €4.38 | €4.54 | 470 |
| 2026-04-08 | €4.32 | €4.50 | €4.32 | €4.44 | 1,622 |
| 2026-04-07 | €4.36 | €4.46 | €4.36 | €4.46 | 809 |
| 2026-04-02 | €4.32 | €4.32 | €4.26 | €4.26 | 333 |
| 2026-04-01 | €4.40 | €4.40 | €4.32 | €4.32 | 117 |
| 2026-03-31 | €4.34 | €4.34 | €4.34 | €4.34 | 6 |
| 2026-03-30 | €4.40 | €4.40 | €4.26 | €4.34 | 1,899 |
| 2026-03-27 | €4.40 | €4.48 | €4.40 | €4.40 | 980 |
| 2026-03-26 | €4.50 | €4.50 | €4.44 | €4.50 | 120 |
| 2026-03-25 | €4.50 | €4.60 | €4.50 | €4.50 | 281 |
| 2026-03-24 | €4.56 | €4.60 | €4.56 | €4.60 | 120 |
| 2026-03-23 | €4.46 | €4.50 | €4.44 | €4.50 | 285 |
| 2026-03-20 | €4.50 | €4.54 | €4.50 | €4.54 | 330 |
| 2026-03-19 | €4.50 | €4.50 | €4.50 | €4.50 | 1,005 |
| 2026-03-18 | €4.54 | €4.54 | €4.54 | €4.54 | 0 |
| 2026-03-17 | €4.54 | €4.54 | €4.54 | €4.54 | 15 |
| 2026-03-16 | €4.70 | €4.70 | €4.64 | €4.64 | 411 |
| 2026-03-13 | €4.58 | €4.72 | €4.52 | €4.72 | 3,685 |
| 2026-03-12 | €4.54 | €4.56 | €4.54 | €4.56 | 99 |
| 2026-03-11 | €4.54 | €4.54 | €4.54 | €4.54 | 88 |
| 2026-03-10 | €4.58 | €4.58 | €4.54 | €4.54 | 101 |
| 2026-03-09 | €4.54 | €4.54 | €4.54 | €4.54 | 100 |
| 2026-03-06 | €4.50 | €4.60 | €4.50 | €4.60 | 660 |
| 2026-03-05 | €4.56 | €4.56 | €4.52 | €4.52 | 1,071 |
| 2026-03-04 | €4.54 | €4.68 | €4.54 | €4.68 | 2,641 |
| 2026-03-03 | €4.60 | €4.60 | €4.54 | €4.54 | 176 |
| 2026-03-02 | €4.50 | €4.64 | €4.50 | €4.60 | 420 |
| 2026-02-27 | €4.76 | €4.76 | €4.52 | €4.58 | 5,953 |
| 2026-02-26 | €4.90 | €5.00 | €4.50 | €4.90 | 6,178 |
| 2026-02-25 | €5.00 | €5.00 | €4.90 | €4.90 | 4,088 |
| 2026-02-24 | €5.30 | €5.35 | €5.05 | €5.10 | 4,390 |
| 2026-02-23 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-20 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-19 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-18 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-17 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-16 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-13 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-12 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-11 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-10 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-09 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-06 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-05 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-04 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-03 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-02-02 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-01-30 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-01-29 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-01-28 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-01-27 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-01-26 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-01-23 | €5.45 | €5.45 | €5.45 | €5.45 | 470 |
| 2026-01-22 | €5.40 | €5.45 | €5.40 | €5.45 | 19 |
| 2026-01-21 | €5.40 | €5.40 | €5.40 | €5.40 | 575 |
| 2026-01-20 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-01-19 | €5.45 | €5.45 | €5.40 | €5.45 | 728 |
| 2026-01-16 | €5.35 | €5.45 | €5.35 | €5.45 | 800 |
| 2026-01-15 | €5.45 | €5.45 | €5.45 | €5.45 | 458 |
| 2026-01-14 | €5.40 | €5.40 | €5.40 | €5.40 | 207 |
| 2026-01-13 | €5.40 | €5.50 | €5.40 | €5.50 | 455 |
| 2026-01-12 | €5.35 | €5.50 | €5.35 | €5.50 | 40 |
| 2026-01-09 | €5.50 | €5.55 | €5.50 | €5.55 | 41 |
| 2026-01-08 | €5.55 | €5.55 | €5.35 | €5.35 | 1,307 |
| 2026-01-07 | €5.40 | €5.40 | €5.40 | €5.40 | 140 |
| 2026-01-06 | €5.55 | €5.55 | €5.55 | €5.55 | 325 |
| 2026-01-05 | €5.50 | €5.65 | €5.40 | €5.60 | 3,780 |
| 2026-01-02 | €5.45 | €5.45 | €5.35 | €5.35 | 25 |
| 2025-12-31 | €5.30 | €5.30 | €5.30 | €5.30 | 105 |
| 2025-12-30 | €5.25 | €5.45 | €5.20 | €5.35 | 1,643 |
| 2025-12-29 | €5.35 | €5.45 | €5.30 | €5.40 | 4,003 |
| 2025-12-24 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2025-12-23 | €5.40 | €5.40 | €5.40 | €5.40 | 16 |
| 2025-12-22 | €5.40 | €5.40 | €5.40 | €5.40 | 1,000 |
| 2025-12-19 | €5.30 | €5.30 | €5.30 | €5.30 | 97 |
| 2025-12-18 | €5.30 | €5.30 | €5.30 | €5.30 | 116 |
| 2025-12-17 | €5.30 | €5.40 | €5.30 | €5.40 | 204 |
| 2025-12-16 | €5.40 | €5.40 | €5.40 | €5.40 | 100 |
| 2025-12-15 | €5.25 | €5.40 | €5.25 | €5.40 | 1,216 |
| 2025-12-12 | €5.35 | €5.35 | €5.20 | €5.20 | 3,179 |
| 2025-12-11 | €5.50 | €5.50 | €5.35 | €5.50 | 1,051 |
| 2025-12-10 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2025-12-09 | €5.85 | €5.85 | €5.55 | €5.55 | 5,768 |
| 2025-12-08 | €5.75 | €5.75 | €5.70 | €5.75 | 2,733 |
| 2025-12-05 | €5.90 | €5.90 | €5.85 | €5.90 | 385 |
| 2025-12-04 | €5.95 | €5.95 | €5.80 | €5.90 | 339 |
| 2025-12-03 | €6.00 | €6.00 | €5.90 | €5.90 | 48 |
| 2025-12-02 | €6.00 | €6.00 | €5.90 | €6.00 | 336 |
| 2025-12-01 | €5.95 | €5.95 | €5.95 | €5.95 | 0 |
| 2025-11-28 | €5.95 | €5.95 | €5.95 | €5.95 | 657 |
| 2025-11-27 | €5.95 | €5.95 | €5.90 | €5.90 | 162 |
| 2025-11-26 | €5.90 | €5.95 | €5.90 | €5.90 | 1,017 |
| 2025-11-25 | €5.90 | €5.95 | €5.90 | €5.90 | 1,624 |
| 2025-11-24 | €5.85 | €5.95 | €5.85 | €5.95 | 995 |
| 2025-11-21 | €5.75 | €5.85 | €5.75 | €5.85 | 12 |
| 2025-11-20 | €5.80 | €5.80 | €5.75 | €5.75 | 1,240 |
| 2025-11-19 | €5.95 | €5.95 | €5.95 | €5.95 | 2 |
| 2025-11-18 | €5.85 | €5.85 | €5.80 | €5.80 | 552 |
| 2025-11-17 | €5.90 | €5.90 | €5.85 | €5.85 | 180 |
| 2025-11-14 | €5.95 | €5.95 | €5.95 | €5.95 | 30 |
| 2025-11-13 | €5.90 | €5.95 | €5.85 | €5.85 | 95 |
| 2025-11-12 | €5.90 | €5.90 | €5.80 | €5.80 | 1,724 |
| 2025-11-11 | €5.80 | €5.80 | €5.80 | €5.80 | 300 |
| 2025-11-10 | €5.80 | €5.80 | €5.80 | €5.80 | 470 |
| 2025-11-07 | €5.90 | €5.90 | €5.80 | €5.80 | 306 |
| 2025-11-06 | €5.90 | €5.90 | €5.80 | €5.80 | 1,009 |
| 2025-11-05 | €5.80 | €5.90 | €5.80 | €5.80 | 532 |
| 2025-11-04 | €5.85 | €5.85 | €5.85 | €5.85 | 1,184 |
| 2025-11-03 | €5.90 | €5.90 | €5.85 | €5.90 | 2,006 |
| 2025-10-31 | €5.80 | €5.80 | €5.80 | €5.80 | 606 |
| 2025-10-30 | €5.95 | €5.95 | €5.85 | €5.85 | 258 |
| 2025-10-29 | €5.95 | €6.00 | €5.95 | €6.00 | 789 |
| 2025-10-28 | €5.90 | €5.95 | €5.85 | €5.90 | 3,309 |
| 2025-10-27 | €5.75 | €5.90 | €5.75 | €5.75 | 1,082 |
| 2025-10-24 | €5.90 | €5.90 | €5.75 | €5.75 | 3 |
| 2025-10-23 | €5.90 | €5.90 | €5.90 | €5.90 | 84 |
| 2025-10-22 | €5.90 | €5.90 | €5.90 | €5.90 | 26 |
| 2025-10-21 | €5.95 | €5.95 | €5.80 | €5.80 | 16 |
| 2025-10-20 | €5.90 | €5.90 | €5.85 | €5.85 | 68 |
| 2025-10-17 | €5.70 | €5.70 | €5.70 | €5.70 | 1,933 |
| 2025-10-16 | €5.75 | €5.75 | €5.70 | €5.70 | 545 |
| 2025-10-15 | €5.85 | €5.85 | €5.85 | €5.85 | 211 |
| 2025-10-14 | €5.80 | €5.80 | €5.70 | €5.75 | 1,589 |
| 2025-10-13 | €5.70 | €5.90 | €5.70 | €5.90 | 2,177 |
| 2025-10-10 | €5.70 | €5.70 | €5.70 | €5.70 | 129 |
| 2025-10-09 | €5.75 | €5.80 | €5.70 | €5.70 | 1,635 |