Canada Markets closed

ABO-Group Environment NV (ABO.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
5.350.00 (0.00%)
At close: 02:23PM CET
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20225.205.405.105.355.353,468
Nov 28, 20225.205.205.205.205.20-
Nov 25, 20225.405.405.205.205.201,332
Nov 24, 20225.405.405.405.405.4075
Nov 23, 20225.355.405.355.405.40210
Nov 22, 20225.355.355.355.355.35568
Nov 21, 20225.455.455.355.455.45314
Nov 18, 20225.405.405.405.405.40377
Nov 17, 20225.305.305.305.305.30121
Nov 16, 20225.405.405.205.205.202,869
Nov 15, 20225.455.455.405.405.40274
Nov 14, 20225.405.455.405.405.401,058
Nov 11, 20225.305.405.305.405.40885
Nov 10, 20225.155.255.155.255.252,089
Nov 09, 20225.105.105.105.105.101,003
Nov 08, 20225.105.105.105.105.10446
Nov 07, 20225.105.205.055.105.10441
Nov 04, 20225.105.105.105.105.10-
Nov 03, 20225.105.255.105.105.10522
Nov 02, 20225.055.055.055.055.051,000
Nov 01, 20225.055.055.055.055.05-
Oct 31, 20225.155.205.055.055.05184
Oct 28, 20225.155.155.005.155.153,190
Oct 27, 20225.105.155.105.155.15949
Oct 26, 20225.055.105.055.105.10136
Oct 25, 20225.155.155.155.155.15200
Oct 24, 20225.155.155.155.155.15115
Oct 21, 20225.055.055.055.055.05-
Oct 20, 20225.055.055.055.055.05339
Oct 19, 20225.055.055.055.055.05-
Oct 18, 20225.105.105.055.055.051,360
Oct 17, 20225.105.155.005.005.00534
Oct 14, 20224.945.004.945.005.00609
Oct 13, 20224.984.984.884.884.88727
Oct 12, 20224.904.964.904.964.96758
Oct 11, 20224.804.804.804.804.80400
Oct 10, 20224.824.824.824.824.82200
Oct 07, 20224.904.964.904.964.96650
Oct 06, 20224.804.904.804.904.90101
Oct 05, 20224.804.804.804.804.80-
Oct 04, 20224.724.804.724.804.80142
Oct 03, 20224.724.724.724.724.72500
Sept 30, 20224.724.724.724.724.72400
Sept 29, 20225.155.154.704.724.722,068
Sept 28, 20225.005.005.005.005.001,500
Sept 27, 20225.105.105.105.105.1050
Sept 26, 20225.055.154.965.155.151,180
Sept 23, 20225.055.055.005.005.00450
Sept 22, 20224.965.054.965.055.0511
Sept 21, 20225.005.004.964.964.96723
Sept 20, 20225.155.155.155.155.15100
Sept 19, 20225.105.155.055.155.152,030
Sept 16, 20224.985.054.965.055.05846
Sept 15, 20225.105.105.105.105.10-
Sept 14, 20225.105.105.105.105.10-
Sept 13, 20225.055.104.945.105.101,030
Sept 12, 20225.105.155.105.155.151,331
Sept 09, 20224.984.984.984.984.98594
Sept 08, 20224.984.984.984.984.98-
Sept 07, 20225.005.004.984.984.981,402
Sept 06, 20225.005.005.005.005.00-
Sept 05, 20225.005.005.005.005.00100
Sept 02, 20225.105.105.005.005.00149
Sept 01, 20225.005.005.005.005.00314
Aug 31, 20225.155.155.155.155.155
Aug 30, 20225.105.105.105.105.10137
Aug 29, 20225.105.105.105.105.10100
Aug 26, 20225.105.105.105.105.10-
Aug 25, 20225.105.105.105.105.10-
Aug 24, 20225.105.105.105.105.1010
Aug 23, 20225.105.105.105.105.10299
Aug 22, 20225.155.155.155.155.1520
Aug 19, 20225.005.005.005.005.00-
Aug 18, 20225.055.055.005.005.00218
Aug 17, 20225.005.005.005.005.00162
Aug 16, 20225.105.105.055.055.05438
Aug 15, 20225.055.055.055.055.0522
Aug 12, 20225.055.155.055.155.151,783
Aug 11, 20225.055.055.055.055.05100
Aug 10, 20225.155.155.055.055.0595
Aug 09, 20225.005.005.005.005.00-
Aug 08, 20225.055.105.005.005.004,156
Aug 05, 20225.055.055.055.055.05110
Aug 04, 20225.005.055.005.055.05875
Aug 03, 20225.055.055.055.055.05714
Aug 02, 20225.055.155.055.155.1552
Aug 01, 20225.105.105.055.055.0550
Jul 29, 20225.005.105.005.005.001,231
Jul 28, 20225.005.005.005.005.00-
Jul 27, 20225.055.055.005.005.00266
Jul 26, 20225.105.105.055.055.05466
Jul 25, 20225.105.105.105.105.1012
Jul 22, 20225.155.155.155.155.1550
Jul 21, 20225.155.155.155.155.15200
Jul 20, 20225.155.155.155.155.1570
Jul 19, 20225.155.155.155.155.1555
Jul 18, 20225.105.155.105.155.1525
Jul 15, 20225.155.155.155.155.1550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...