ABO-Group Environment NV (ABO.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
As of 04:25PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 118 |
| Jul 06, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jul 05, 2022 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 495 |
| Jul 04, 2022 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | 1,931 |
| Jul 01, 2022 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 650 |
| Jun 30, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 50 |
| Jun 29, 2022 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 1,200 |
| Jun 28, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| Jun 27, 2022 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 510 |
| Jun 24, 2022 | 5.05 | 5.10 | 4.80 | 4.98 | 4.98 | 10,762 |
| Jun 23, 2022 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1,240 |
| Jun 22, 2022 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 2,565 |
| Jun 21, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,041 |
| Jun 20, 2022 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 2,297 |
| Jun 17, 2022 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 496 |
| Jun 16, 2022 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 1,204 |
| Jun 15, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| Jun 14, 2022 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | 2,383 |
| Jun 13, 2022 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 2,204 |
| Jun 10, 2022 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 1,343 |
| Jun 09, 2022 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 6,529 |
| Jun 08, 2022 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 4,471 |
| Jun 07, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 55 |
| Jun 06, 2022 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | 1,206 |
| Jun 03, 2022 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1,130 |
| Jun 02, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| Jun 01, 2022 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1,175 |
| May 31, 2022 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 200 |
| May 30, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 85 |
| May 27, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
| May 26, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
| May 25, 2022 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 300 |
| May 24, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 83 |
| May 23, 2022 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 572 |
| May 20, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6 |
| May 19, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 223 |
| May 18, 2022 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 1,580 |
| May 17, 2022 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 410 |
| May 16, 2022 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 824 |
| May 13, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 218 |
| May 12, 2022 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 3,258 |
| May 11, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 750 |
| May 10, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| May 09, 2022 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 2,604 |
| May 06, 2022 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | 674 |
| May 05, 2022 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1,815 |
| May 04, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,100 |
| May 03, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 450 |
| May 02, 2022 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 127 |
| Apr 29, 2022 | 5.30 | 5.45 | 5.30 | 5.30 | 5.30 | 1,516 |
| Apr 28, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 500 |
| Apr 27, 2022 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 675 |
| Apr 26, 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 200 |
| Apr 25, 2022 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | 4,015 |
| Apr 22, 2022 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 6,972 |
| Apr 21, 2022 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 2,168 |
| Apr 20, 2022 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 350 |
| Apr 19, 2022 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | 2,702 |
| Apr 14, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 13, 2022 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 713 |
| Apr 12, 2022 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 236 |
| Apr 11, 2022 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 3,779 |
| Apr 08, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 119 |
| Apr 07, 2022 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 706 |
| Apr 06, 2022 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 4,704 |
| Apr 05, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 220 |
| Apr 04, 2022 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 2,025 |
| Apr 01, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Mar 31, 2022 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | 71 |
| Mar 30, 2022 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 710 |
| Mar 29, 2022 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | 4,700 |
| Mar 28, 2022 | 5.65 | 5.80 | 5.60 | 5.75 | 5.75 | 2,405 |
| Mar 25, 2022 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1,111 |
| Mar 24, 2022 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 206 |
| Mar 23, 2022 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 515 |
| Mar 22, 2022 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1,541 |
| Mar 21, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 956 |
| Mar 18, 2022 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 3,902 |
| Mar 17, 2022 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 827 |
| Mar 16, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 370 |
| Mar 15, 2022 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | 1,504 |
| Mar 14, 2022 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | 688 |
| Mar 11, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 160 |
| Mar 10, 2022 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 240 |
| Mar 09, 2022 | 5.05 | 5.10 | 4.88 | 5.10 | 5.10 | 1,245 |
| Mar 08, 2022 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 22 |
| Mar 07, 2022 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 3,489 |
| Mar 04, 2022 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 234 |
| Mar 03, 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 55 |
| Mar 02, 2022 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 1,918 |
| Mar 01, 2022 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 257 |
| Feb 28, 2022 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 1,013 |
| Feb 25, 2022 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | 4,245 |
| Feb 24, 2022 | 5.35 | 5.35 | 5.00 | 5.25 | 5.25 | 3,140 |
| Feb 23, 2022 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | 438 |
| Feb 22, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 791 |
| Feb 21, 2022 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | 1,000 |
| Feb 18, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 17, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 400 |
| Feb 16, 2022 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1,550 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
