ABO-Group Environment NV (ABO.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 03:28PM CEST
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Sept 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 140 |
| Sept 13, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 54 |
| Sept 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 969 |
| Sept 11, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 750 |
| Sept 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6 |
| Sept 09, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,000 |
| Sept 06, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
| Sept 05, 2024 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 102 |
| Sept 04, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 460 |
| Sept 03, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Sept 02, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 207 |
| Aug 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 120 |
| Aug 29, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 565 |
| Aug 28, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 80 |
| Aug 27, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 26 |
| Aug 26, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 50 |
| Aug 23, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1,164 |
| Aug 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 803 |
| Aug 21, 2024 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | 1,368 |
| Aug 20, 2024 | 5.50 | 5.65 | 5.50 | 5.50 | 5.50 | 829 |
| Aug 19, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
| Aug 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 25 |
| Aug 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Aug 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Aug 13, 2024 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 203 |
| Aug 12, 2024 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 1,534 |
| Aug 09, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1 |
| Aug 08, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 185 |
| Aug 07, 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 26 |
| Aug 06, 2024 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1,356 |
| Aug 05, 2024 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | 4,186 |
| Aug 02, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 5,113 |
| Aug 01, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 96 |
| Jul 31, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 327 |
| Jul 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 75 |
| Jul 29, 2024 | 5.70 | 5.70 | 5.45 | 5.50 | 5.50 | 739 |
| Jul 26, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | 417 |
| Jul 25, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 93 |
| Jul 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jul 23, 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 359 |
| Jul 22, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 17 |
| Jul 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
| Jul 18, 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 10 |
| Jul 17, 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 763 |
| Jul 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 23 |
| Jul 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 9 |
| Jul 12, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 99 |
| Jul 11, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jul 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5 |
| Jul 09, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 500 |
| Jul 08, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jul 05, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 12 |
| Jul 04, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 13 |
| Jul 03, 2024 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | 1,130 |
| Jul 02, 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 1,973 |
| Jul 01, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| Jun 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| Jun 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 400 |
| Jun 25, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 700 |
| Jun 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5 |
| Jun 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,252 |
| Jun 20, 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 162 |
| Jun 19, 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 1,270 |
| Jun 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| Jun 17, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 6,400 |
| Jun 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 440 |
| Jun 13, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 102 |
| Jun 12, 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 16 |
| Jun 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 662 |
| Jun 10, 2024 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 1,092 |
| Jun 07, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3,253 |
| Jun 06, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 2,134 |
| Jun 05, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 105 |
| Jun 04, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 621 |
| Jun 03, 2024 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | 204 |
| May 31, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 30, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 520 |
| May 29, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| May 28, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| May 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 530 |
| May 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4 |
| May 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 204 |
| May 22, 2024 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 450 |
| May 21, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 39 |
| May 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 420 |
| May 17, 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 181 |
| May 16, 2024 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | 1,151 |
| May 15, 2024 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | 901 |
| May 14, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 41 |
| May 13, 2024 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | 658 |
| May 10, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 649 |
| May 09, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 08, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4,029 |
| May 07, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 150 |
| May 06, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 308 |
| May 03, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 159 |
| May 02, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 265 |
| Apr 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.