ABO-Group Environment NV (ABO.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 01:55PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 26, 2022 | - | - | - | - | - | - |
| Jan. 25, 2022 | - | - | - | - | - | - |
| Jan. 24, 2022 | 5.95 | 6.05 | 5.55 | 5.85 | 5.85 | 9,438 |
| Jan. 21, 2022 | 5.60 | 6.00 | 5.60 | 5.90 | 5.90 | 3,090 |
| Jan. 20, 2022 | 5.75 | 5.85 | 5.60 | 5.60 | 5.60 | 2,953 |
| Jan. 19, 2022 | 5.50 | 5.70 | 5.50 | 5.65 | 5.65 | 447 |
| Jan. 18, 2022 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 3,590 |
| Jan. 17, 2022 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 957 |
| Jan. 14, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,130 |
| Jan. 13, 2022 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1,000 |
| Jan. 12, 2022 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 49 |
| Jan. 11, 2022 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 511 |
| Jan. 10, 2022 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 2,796 |
| Jan. 07, 2022 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | 354 |
| Jan. 06, 2022 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 252 |
| Jan. 05, 2022 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 580 |
| Jan. 04, 2022 | 4.96 | 5.00 | 4.90 | 4.90 | 4.90 | 1,528 |
| Jan. 03, 2022 | 4.96 | 4.96 | 4.80 | 4.92 | 4.92 | 1,656 |
| Dec. 31, 2021 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 1,686 |
| Dec. 30, 2021 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 460 |
| Dec. 29, 2021 | 4.98 | 5.00 | 4.82 | 4.82 | 4.82 | 777 |
| Dec. 28, 2021 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1,865 |
| Dec. 27, 2021 | 4.92 | 4.98 | 4.90 | 4.90 | 4.90 | 1,185 |
| Dec. 24, 2021 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 100 |
| Dec. 23, 2021 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | 778 |
| Dec. 22, 2021 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 201 |
| Dec. 21, 2021 | 4.92 | 4.92 | 4.76 | 4.92 | 4.92 | 803 |
| Dec. 20, 2021 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | 2,584 |
| Dec. 17, 2021 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 1,590 |
| Dec. 16, 2021 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 340 |
| Dec. 15, 2021 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 802 |
| Dec. 14, 2021 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 730 |
| Dec. 13, 2021 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 620 |
| Dec. 10, 2021 | 5.35 | 5.40 | 5.10 | 5.10 | 5.10 | 2,700 |
| Dec. 09, 2021 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 250 |
| Dec. 08, 2021 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 1,911 |
| Dec. 07, 2021 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 270 |
| Dec. 06, 2021 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 410 |
| Dec. 03, 2021 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 3,841 |
| Dec. 02, 2021 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 4,357 |
| Dec. 01, 2021 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,682 |
| Nov. 30, 2021 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 900 |
| Nov. 29, 2021 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 1,626 |
| Nov. 26, 2021 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 1,558 |
| Nov. 25, 2021 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 360 |
| Nov. 24, 2021 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 48 |
| Nov. 23, 2021 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Nov. 22, 2021 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | 2,876 |
| Nov. 19, 2021 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 490 |
| Nov. 18, 2021 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 50 |
| Nov. 17, 2021 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 826 |
| Nov. 16, 2021 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 1,000 |
| Nov. 15, 2021 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 122 |
| Nov. 12, 2021 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 450 |
| Nov. 11, 2021 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | 99 |
| Nov. 10, 2021 | 5.55 | 5.70 | 5.50 | 5.70 | 5.70 | 1,062 |
| Nov. 09, 2021 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 1,000 |
| Nov. 08, 2021 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 1,300 |
| Nov. 05, 2021 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 223 |
| Nov. 04, 2021 | 5.85 | 5.85 | 5.50 | 5.50 | 5.50 | 6,500 |
| Nov. 03, 2021 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 200 |
| Nov. 02, 2021 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 1,185 |
| Nov. 01, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| Oct. 29, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct. 28, 2021 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 600 |
| Oct. 27, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 250 |
| Oct. 26, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 34 |
| Oct. 25, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,009 |
| Oct. 22, 2021 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 440 |
| Oct. 21, 2021 | 6.00 | 6.05 | 5.90 | 6.05 | 6.05 | 245 |
| Oct. 20, 2021 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2,430 |
| Oct. 19, 2021 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | 411 |
| Oct. 18, 2021 | 5.50 | 6.05 | 5.50 | 6.05 | 6.05 | 2,318 |
| Oct. 15, 2021 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 300 |
| Oct. 14, 2021 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | 1,060 |
| Oct. 13, 2021 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 1,302 |
| Oct. 12, 2021 | 5.30 | 5.35 | 5.15 | 5.35 | 5.35 | 2,446 |
| Oct. 11, 2021 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | 1,018 |
| Oct. 08, 2021 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1,475 |
| Oct. 07, 2021 | 5.50 | 5.50 | 5.05 | 5.05 | 5.05 | 5,969 |
| Oct. 06, 2021 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | 1,018 |
| Oct. 05, 2021 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 29 |
| Oct. 04, 2021 | 5.40 | 5.70 | 5.40 | 5.50 | 5.50 | 1,205 |
| Oct. 01, 2021 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 900 |
| Sep. 30, 2021 | 5.85 | 5.85 | 5.40 | 5.50 | 5.50 | 5,347 |
| Sep. 29, 2021 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 102 |
| Sep. 28, 2021 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 1,565 |
| Sep. 27, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 102 |
| Sep. 24, 2021 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1,307 |
| Sep. 23, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 930 |
| Sep. 22, 2021 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Sep. 21, 2021 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 705 |
| Sep. 20, 2021 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | 6,962 |
| Sep. 17, 2021 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 52 |
| Sep. 16, 2021 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | 421 |
| Sep. 15, 2021 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,107 |
| Sep. 14, 2021 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 837 |
| Sep. 13, 2021 | 6.05 | 6.25 | 6.00 | 6.00 | 6.00 | 2,344 |
| Sep. 10, 2021 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 1,936 |
| Sep. 09, 2021 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 222 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
