Canada Markets close in 5 hrs

ABO-Group Environment NV (ABO.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
5.10+0.12 (+2.41%)
As of 04:25PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20225.105.105.105.105.10118
Jul 06, 20224.984.984.984.984.98-
Jul 05, 20225.005.004.984.984.98495
Jul 04, 20224.985.104.985.005.001,931
Jul 01, 20225.005.105.005.055.05650
Jun 30, 20225.155.155.155.155.1550
Jun 29, 20225.005.155.005.155.151,200
Jun 28, 20225.005.005.005.005.00200
Jun 27, 20225.005.004.985.005.00510
Jun 24, 20225.055.104.804.984.9810,762
Jun 23, 20225.105.105.055.055.051,240
Jun 22, 20225.355.355.305.305.302,565
Jun 21, 20225.405.405.405.405.401,041
Jun 20, 20225.205.405.205.405.402,297
Jun 17, 20225.255.255.205.205.20496
Jun 16, 20225.305.305.205.205.201,204
Jun 15, 20225.205.205.205.205.20100
Jun 14, 20225.455.455.205.205.202,383
Jun 13, 20225.655.655.505.505.502,204
Jun 10, 20225.755.755.655.655.651,343
Jun 09, 20225.805.805.705.755.756,529
Jun 08, 20225.405.805.405.805.804,471
Jun 07, 20225.455.455.455.455.4555
Jun 06, 20225.405.455.355.355.351,206
Jun 03, 20225.255.305.255.305.301,130
Jun 02, 20225.255.255.255.255.25100
Jun 01, 20225.205.305.205.305.301,175
May 31, 20225.155.155.105.105.10200
May 30, 20225.155.155.155.155.1585
May 27, 20225.155.155.155.155.15100
May 26, 20225.155.155.155.155.15100
May 25, 20225.105.155.105.155.15300
May 24, 20225.105.105.105.105.1083
May 23, 20225.155.155.105.155.15572
May 20, 20225.105.105.105.105.106
May 19, 20225.105.105.105.105.10223
May 18, 20225.155.155.105.105.101,580
May 17, 20225.205.255.205.255.25410
May 16, 20225.255.255.205.205.20824
May 13, 20225.205.205.205.205.20218
May 12, 20225.205.205.005.205.203,258
May 11, 20225.255.255.255.255.25750
May 10, 20225.205.205.205.205.20100
May 09, 20225.205.255.105.255.252,604
May 06, 20225.355.355.205.255.25674
May 05, 20225.255.305.255.305.301,815
May 04, 20225.205.205.205.205.201,100
May 03, 20225.305.305.305.305.30450
May 02, 20225.255.305.255.305.30127
Apr 29, 20225.305.455.305.305.301,516
Apr 28, 20225.405.405.405.405.40500
Apr 27, 20225.355.405.255.255.25675
Apr 26, 20225.355.355.355.355.35200
Apr 25, 20225.505.505.255.255.254,015
Apr 22, 20225.405.405.355.405.406,972
Apr 21, 20225.355.355.305.355.352,168
Apr 20, 20225.205.305.205.305.30350
Apr 19, 20225.355.355.205.205.202,702
Apr 14, 20225.305.305.305.305.30-
Apr 13, 20225.355.355.305.305.30713
Apr 12, 20225.305.405.305.405.40236
Apr 11, 20225.605.605.455.455.453,779
Apr 08, 20225.605.605.605.605.60119
Apr 07, 20225.555.605.555.605.60706
Apr 06, 20225.705.705.555.555.554,704
Apr 05, 20225.705.705.705.705.70220
Apr 04, 20225.705.755.705.705.702,025
Apr 01, 20225.605.605.605.605.60-
Mar 31, 20225.755.755.605.605.6071
Mar 30, 20225.605.755.605.755.75710
Mar 29, 20225.655.805.605.805.804,700
Mar 28, 20225.655.805.605.755.752,405
Mar 25, 20225.505.555.505.555.551,111
Mar 24, 20225.605.605.505.605.60206
Mar 23, 20225.605.605.505.605.60515
Mar 22, 20225.455.555.455.555.551,541
Mar 21, 20225.455.455.455.455.45956
Mar 18, 20225.105.455.105.455.453,902
Mar 17, 20225.005.105.005.105.10827
Mar 16, 20224.984.984.984.984.98370
Mar 15, 20224.924.924.864.884.881,504
Mar 14, 20224.984.984.924.924.92688
Mar 11, 20225.005.005.005.005.00160
Mar 10, 20225.155.155.005.005.00240
Mar 09, 20225.055.104.885.105.101,245
Mar 08, 20225.005.055.005.055.0522
Mar 07, 20225.005.004.944.944.943,489
Mar 04, 20225.005.155.005.105.10234
Mar 03, 20225.055.055.005.055.0555
Mar 02, 20225.005.155.005.155.151,918
Mar 01, 20225.005.155.005.155.15257
Feb 28, 20225.255.255.005.005.001,013
Feb 25, 20225.105.205.005.005.004,245
Feb 24, 20225.355.355.005.255.253,140
Feb 23, 20225.505.505.355.355.35438
Feb 22, 20225.405.405.405.405.40791
Feb 21, 20225.655.655.555.555.551,000
Feb 18, 20225.755.755.755.755.75-
Feb 17, 20225.755.755.755.755.75400
Feb 16, 20225.555.655.555.655.651,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...